Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
430.70
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 462.95 462.95 462.95 462.95 0.9K
09:15 462.95 464.70 462.30 464.60 10.3K
09:16 462.30 463.20 461.05 461.85 2.2K
09:17 461.50 462.00 461.50 461.90 0.4K
09:18 461.90 464.30 461.60 463.60 16.8K
09:19 463.50 463.65 463.10 463.10 0.5K
09:20 458.90 459.25 458.50 458.50 12.7K
09:21 459.10 459.30 458.70 458.70 0.4K
09:22 458.85 459.00 458.50 459.00 1.3K
09:23 458.70 458.70 458.10 458.10 0.2K
09:24 458.10 458.60 458.10 458.10 1.6K
09:25 458.50 458.50 457.50 457.50 0.6K
09:26 458.20 458.20 457.45 457.45 0.1K
09:27 456.90 457.85 456.90 457.80 1.2K
09:28 457.15 457.15 456.05 456.05 0.3K
09:29 456.55 457.40 456.30 457.40 0.7K
09:30 456.90 457.55 456.60 457.45 1.3K
09:31 457.25 457.45 456.85 457.45 0.1K
09:32 457.25 457.25 457.25 457.25 0.1K
09:33 457.15 457.50 457.00 457.00 0.3K
09:34 457.70 458.00 457.55 458.00 0.3K
09:35 457.50 458.40 457.00 457.55 2.3K
09:36 457.85 458.00 457.25 458.00 0.9K
09:37 458.00 458.15 457.60 458.15 1.0K
09:38 457.65 457.65 457.65 457.65 0.0K
09:39 457.80 458.45 457.55 457.95 1.3K
09:40 458.05 458.05 457.20 457.45 1.0K
09:41 457.35 457.55 457.20 457.35 0.7K
09:42 457.35 457.55 457.35 457.55 0.3K
09:43 456.20 457.15 456.20 457.05 0.6K
09:44 456.85 456.95 456.05 456.05 0.7K
09:45 456.50 456.70 456.40 456.40 0.6K
09:46 456.15 456.30 456.10 456.10 0.0K
09:47 456.30 456.75 456.30 456.55 1.2K
09:48 456.45 456.45 456.45 456.45 0.1K
09:49 456.05 457.05 456.05 456.80 0.6K
09:50 456.65 457.00 456.40 457.00 0.1K
09:51 456.80 457.15 456.80 457.15 0.3K
09:52 457.10 457.10 456.85 456.85 0.0K
09:53 457.00 458.20 457.00 458.20 0.9K
09:54 457.95 458.10 457.95 458.10 0.2K
09:55 458.10 458.10 458.10 458.10 0.0K
09:56 458.05 458.10 457.80 458.10 1.0K
09:57 457.15 457.25 456.80 457.25 0.2K
09:58 456.80 457.20 456.55 456.85 0.6K
09:59 457.00 457.30 456.90 457.25 0.6K
10:00 457.40 457.40 456.45 456.45 0.2K
10:01 456.70 456.70 456.00 456.00 0.2K
10:02 456.75 457.30 456.75 457.30 1.2K
10:03 456.80 456.85 456.40 456.40 1.0K
10:04 456.40 456.40 456.00 456.30 0.1K
10:05 456.40 456.40 456.10 456.40 0.1K
10:06 456.40 456.40 456.40 456.40 0.0K
10:07 456.05 456.05 456.00 456.00 0.1K
10:08 456.40 456.80 456.40 456.80 0.6K
10:09 456.80 456.80 456.55 456.55 0.0K
10:10 456.70 456.90 456.50 456.50 0.3K
10:11 456.00 456.00 456.00 456.00 0.2K
10:12 456.15 456.15 456.15 456.15 0.1K
10:13 456.40 456.40 456.40 456.40 0.2K
10:14 456.15 456.15 456.15 456.15 0.1K
10:15 456.15 456.75 456.15 456.75 0.1K
10:16 457.10 457.10 457.10 457.10 0.1K
10:17 458.35 461.15 458.35 460.70 6.2K
10:18 460.35 461.50 459.35 459.35 8.1K
10:19 459.70 460.00 459.45 459.75 2.9K
10:20 459.70 460.10 459.70 460.10 0.2K
10:21 460.40 462.30 460.10 462.30 2.8K
10:22 462.20 462.20 460.50 461.65 6.4K
10:23 460.80 461.40 460.50 460.75 3.2K
10:24 460.65 461.45 460.65 460.80 1.6K
10:25 460.35 460.55 460.25 460.25 0.1K
10:26 460.25 460.40 460.00 460.00 0.2K
10:27 460.25 460.25 460.25 460.25 0.0K
10:29 458.75 459.60 458.75 459.55 2.7K
10:30 459.45 459.45 459.15 459.15 0.0K
10:31 459.20 459.25 458.95 458.95 0.2K
10:32 459.10 459.10 458.70 458.70 0.2K
10:33 458.85 458.85 458.85 458.85 0.1K
10:34 458.80 458.80 458.80 458.80 0.0K
10:36 458.20 458.60 458.20 458.35 0.2K
10:37 458.35 458.35 458.10 458.10 0.1K
10:38 458.30 458.30 458.30 458.30 0.0K
10:40 458.95 459.80 458.40 459.20 2.8K
10:41 459.40 459.70 459.40 459.60 0.3K
10:42 459.85 460.40 459.60 459.85 1.2K
10:43 459.70 460.10 459.70 460.10 0.2K
10:44 460.30 460.30 459.70 460.00 0.2K
10:45 459.85 460.20 459.85 460.20 0.2K
10:46 460.20 460.20 459.85 459.85 0.1K
10:48 460.00 460.00 459.60 459.65 1.7K
10:49 459.75 459.75 459.75 459.75 0.0K
10:50 459.90 459.90 459.90 459.90 0.0K
10:54 459.90 459.90 459.90 459.90 0.0K
10:55 459.85 459.85 459.85 459.85 0.1K
10:57 459.75 459.75 459.75 459.75 0.0K
10:59 459.20 459.20 459.20 459.20 0.2K
11:00 459.55 459.65 459.35 459.35 0.1K
11:02 460.70 461.65 460.70 461.20 5.3K
11:03 460.80 460.80 459.95 460.00 0.4K
11:04 460.00 460.00 460.00 460.00 0.1K
11:05 459.70 460.35 459.70 460.30 3.4K
11:07 459.95 460.00 459.95 460.00 0.2K
11:08 459.60 459.65 459.60 459.65 0.2K
11:09 459.20 459.20 459.20 459.20 0.0K
11:10 459.20 459.20 459.20 459.20 0.1K
11:12 459.60 459.65 459.20 459.65 0.2K
11:13 459.75 459.75 459.75 459.75 0.0K
11:14 459.70 459.70 459.45 459.45 0.0K
11:15 459.45 459.45 459.45 459.45 0.2K
11:16 459.65 459.65 459.60 459.60 0.1K
11:17 459.75 460.00 459.75 460.00 0.8K
11:18 459.55 459.55 459.55 459.55 0.0K
11:19 459.80 459.80 459.60 459.60 0.1K
11:20 459.25 459.60 459.25 459.60 0.1K
11:21 459.90 459.90 459.90 459.90 0.1K
11:22 460.00 460.00 459.65 459.85 0.2K
11:23 459.60 459.60 459.60 459.60 0.0K
11:24 459.80 459.80 459.40 459.75 0.0K
11:26 460.00 460.00 459.80 459.85 0.6K
11:28 459.50 459.50 459.50 459.50 0.0K
11:29 459.80 459.80 459.80 459.80 0.1K
11:30 459.85 459.85 459.85 459.85 0.0K
11:31 459.10 460.00 459.10 459.40 1.4K
11:32 459.70 459.70 459.70 459.70 0.1K
11:33 459.55 459.55 459.55 459.55 0.0K
11:34 459.10 459.10 459.05 459.05 1.1K
11:35 459.35 459.35 459.00 459.00 0.2K
11:36 458.70 458.95 458.70 458.70 0.3K
11:37 458.70 459.45 458.70 458.90 2.5K
11:38 458.70 459.00 458.70 459.00 0.1K
11:39 458.70 458.70 458.70 458.70 0.1K
11:40 458.65 458.65 458.20 458.20 0.0K
11:41 458.45 458.50 458.20 458.50 0.0K
11:42 458.20 458.20 458.20 458.20 0.1K
11:43 458.50 458.80 458.50 458.80 0.2K
11:44 458.55 458.75 458.50 458.75 1.3K
11:45 458.10 458.65 458.10 458.65 0.4K
11:46 458.30 458.30 458.30 458.30 0.0K
11:47 458.00 458.60 458.00 458.60 0.9K
11:48 458.80 458.80 458.50 458.50 0.0K
11:49 458.20 458.20 458.15 458.15 0.0K
11:50 458.20 458.50 458.20 458.50 0.1K
11:51 458.15 458.15 458.15 458.15 0.1K
11:52 458.00 458.85 458.00 458.85 1.4K
11:53 458.60 458.60 458.25 458.25 0.1K
11:54 458.15 458.20 458.15 458.20 0.0K
11:55 458.60 458.60 458.60 458.60 0.1K
11:56 458.15 458.15 458.15 458.15 0.0K
11:57 458.10 458.40 458.10 458.40 0.1K
11:58 458.40 458.40 458.00 458.00 0.2K
11:59 458.00 458.25 458.00 458.25 0.1K
12:00 458.25 458.25 457.25 458.00 1.4K
12:01 457.90 458.00 457.90 458.00 0.0K
12:02 457.45 458.15 457.45 458.15 0.1K
12:03 458.15 458.20 458.15 458.20 0.0K
12:04 457.90 457.90 457.90 457.90 0.1K
12:05 457.20 457.60 457.20 457.60 0.1K
12:06 457.45 459.15 457.45 459.00 1.0K
12:07 458.30 458.80 458.30 458.80 0.0K
12:08 459.05 459.15 459.05 459.15 0.1K
12:10 459.55 459.55 459.15 459.15 0.2K
12:11 459.25 459.25 459.15 459.15 0.1K
12:12 459.45 459.50 459.15 459.15 0.6K
12:13 459.10 459.20 459.10 459.20 0.8K
12:14 459.15 459.15 459.15 459.15 0.0K
12:15 458.80 459.35 458.75 459.25 0.8K
12:18 459.35 459.35 459.35 459.35 0.0K
12:19 459.30 459.30 458.40 458.40 0.0K
12:20 458.40 458.40 458.40 458.40 0.0K
12:21 458.40 458.40 458.40 458.40 0.0K
12:22 458.90 459.20 458.90 459.20 0.1K
12:24 458.70 458.70 458.65 458.65 0.1K
12:25 459.15 459.15 459.15 459.15 0.2K
12:26 458.80 458.80 458.80 458.80 0.0K
12:28 458.60 459.10 458.60 459.10 0.4K
12:31 459.50 459.55 459.50 459.55 0.2K
12:32 459.70 459.70 459.70 459.70 0.1K
12:33 459.70 459.70 459.70 459.70 0.3K
12:34 459.15 459.45 459.00 459.45 0.1K
12:36 459.55 459.90 459.55 459.85 0.3K
12:37 459.45 459.45 459.45 459.45 0.1K
12:38 459.45 459.55 459.45 459.55 0.1K
12:39 459.40 459.65 459.40 459.65 0.0K
12:40 459.55 459.75 459.55 459.75 0.0K
12:42 459.60 459.60 459.60 459.60 0.0K
12:43 459.75 459.85 459.75 459.85 0.2K
12:44 459.85 459.85 459.85 459.85 0.1K
12:46 459.50 459.50 459.50 459.50 0.1K
12:47 459.50 459.50 459.50 459.50 0.0K
12:48 459.70 459.70 459.70 459.70 0.1K
12:50 459.90 460.15 459.90 460.15 2.4K
12:51 460.35 460.45 459.90 459.90 0.1K
12:56 459.10 459.55 459.10 459.55 0.2K
12:57 459.15 459.55 459.15 459.55 0.1K
12:58 459.55 459.55 459.45 459.45 0.1K
12:59 459.20 459.20 459.20 459.20 0.0K
13:01 459.20 459.60 459.15 459.15 0.1K
13:02 459.15 459.15 459.15 459.15 0.0K
13:04 459.15 459.15 459.15 459.15 0.0K
13:06 459.50 459.50 459.50 459.50 0.0K
13:07 459.15 459.15 458.75 459.10 0.4K
13:08 458.80 459.30 458.80 459.30 0.0K
13:09 458.60 458.60 458.60 458.60 0.2K
13:10 459.00 459.00 459.00 459.00 0.0K
13:11 458.45 458.45 458.45 458.45 0.1K
13:14 459.45 459.45 459.45 459.45 0.2K
13:15 459.00 459.00 459.00 459.00 0.2K
13:16 459.00 459.00 459.00 459.00 0.0K
13:18 458.25 458.70 458.25 458.70 0.1K
13:19 458.35 458.35 458.35 458.35 0.0K
13:23 458.30 460.00 458.30 459.45 1.1K
13:24 459.60 459.60 459.00 459.00 0.1K
13:26 459.15 459.15 459.15 459.15 0.1K
13:28 458.55 460.30 458.55 460.30 10.2K
13:29 460.00 460.00 458.75 458.75 0.5K
13:32 459.00 459.00 458.50 458.50 0.1K
13:33 458.50 458.50 458.25 458.25 0.0K
13:34 458.90 458.90 458.90 458.90 0.2K
13:36 458.40 458.40 458.40 458.40 0.3K
13:37 458.00 458.65 458.00 458.65 1.0K
13:38 458.20 458.20 458.20 458.20 0.1K
13:39 458.20 458.35 458.15 458.35 0.2K
13:40 458.00 458.35 458.00 458.35 0.1K
13:41 458.10 460.80 458.10 460.00 9.4K
13:42 459.75 459.80 459.75 459.75 0.2K
13:43 459.80 459.80 459.40 459.40 0.0K
13:44 459.65 459.70 459.15 459.70 0.4K
13:45 459.35 459.35 459.35 459.35 0.1K
13:46 459.00 459.00 459.00 459.00 0.8K
13:47 458.50 458.95 458.50 458.95 0.3K
13:48 458.85 459.00 458.85 459.00 0.5K
13:49 458.95 458.95 458.95 458.95 0.1K
13:50 458.25 458.25 458.25 458.25 0.1K
13:51 458.00 458.65 458.00 458.65 1.2K
13:52 458.95 459.00 458.50 458.50 0.6K
13:53 458.55 458.55 458.55 458.55 0.1K
13:54 459.00 459.00 458.75 458.75 0.6K
13:55 459.00 459.90 458.95 459.05 5.4K
13:57 459.05 459.05 459.05 459.05 0.0K
13:58 458.60 458.90 458.60 458.90 0.3K
13:59 459.00 459.00 458.50 458.50 0.1K
14:00 458.80 458.80 458.50 458.50 0.0K
14:01 458.65 459.45 458.65 459.00 4.0K
14:03 459.00 459.00 458.70 458.70 0.5K
14:04 458.50 458.95 458.50 458.60 0.3K
14:05 458.80 459.00 458.50 459.00 2.9K
14:06 458.60 459.00 457.60 458.65 19.7K
14:07 457.70 457.70 457.30 457.30 0.5K
14:08 457.45 457.45 457.45 457.45 0.1K
14:09 457.15 457.15 457.15 457.15 0.3K
14:10 457.15 457.15 456.90 456.90 0.2K
14:11 457.00 457.35 456.95 457.20 0.9K
14:12 457.35 457.35 457.05 457.05 0.1K
14:13 457.10 457.10 456.70 456.70 0.4K
14:14 456.70 456.70 456.35 456.50 0.1K
14:15 456.20 456.20 456.20 456.20 0.0K
14:16 456.40 457.25 456.40 457.25 0.3K
14:17 457.45 457.70 457.15 457.65 2.5K
14:18 457.05 457.05 457.00 457.00 0.2K
14:19 456.75 456.75 456.45 456.45 0.0K
14:20 456.30 456.75 456.30 456.75 0.1K
14:22 456.90 456.90 456.90 456.90 0.0K
14:23 457.15 457.15 457.15 457.15 0.2K
14:24 457.00 457.00 457.00 457.00 0.1K
14:25 456.05 456.85 456.05 456.80 1.3K
14:27 456.80 456.80 455.15 455.15 3.7K
14:28 456.00 456.00 454.25 454.25 3.3K
14:29 454.55 454.65 454.00 454.65 0.6K
14:30 454.75 455.00 454.75 455.00 0.1K
14:31 454.75 455.85 454.75 455.85 4.9K
14:32 456.15 456.55 454.75 454.75 5.0K
14:33 455.00 455.00 454.60 454.70 1.3K
14:34 455.00 455.85 455.00 455.00 2.2K
14:35 455.00 455.00 454.95 454.95 0.1K
14:36 455.00 455.00 454.80 454.85 1.8K
14:37 454.55 455.00 454.55 454.95 1.2K
14:38 454.85 455.00 454.50 454.80 0.0K
14:39 454.85 454.85 454.85 454.85 0.0K
14:42 454.85 454.85 454.85 454.85 0.1K
14:43 455.00 455.00 455.00 455.00 0.0K
14:44 455.10 455.80 454.85 454.85 2.7K
14:45 455.00 455.00 455.00 455.00 0.6K
14:46 455.00 456.40 454.70 456.30 6.4K
14:47 456.25 456.95 456.25 456.95 0.6K
14:48 457.10 457.25 457.10 457.25 0.5K
14:49 457.10 457.10 457.10 457.10 0.0K
14:50 457.10 457.10 457.10 457.10 0.0K
14:51 457.65 457.85 457.65 457.85 0.4K
14:53 457.15 457.55 457.10 457.40 1.1K
14:54 457.20 457.20 457.05 457.05 0.2K
14:55 457.05 457.35 457.05 457.35 0.1K
14:56 457.30 457.35 456.70 457.35 0.3K
14:57 457.00 457.00 457.00 457.00 0.0K
14:58 457.50 457.60 457.30 457.30 0.6K
14:59 456.65 457.55 456.65 457.55 0.7K
15:00 457.55 457.85 457.55 457.80 0.5K
15:01 458.90 458.95 458.55 458.55 2.7K
15:02 458.50 458.50 458.30 458.30 0.1K
15:03 458.15 458.55 458.15 458.45 0.2K
15:04 458.15 458.50 458.00 458.00 2.4K
15:05 456.55 457.20 456.55 457.20 0.5K
15:06 457.05 457.75 457.05 457.55 1.2K
15:07 457.60 457.60 457.60 457.60 0.1K
15:08 456.75 456.75 456.00 456.20 0.4K
15:09 455.95 456.60 455.95 456.60 3.7K
15:10 456.85 456.85 455.05 455.55 0.8K
15:11 455.55 455.55 454.95 454.95 0.1K
15:12 454.80 455.05 454.60 455.05 0.3K
15:13 455.10 455.10 455.10 455.10 0.4K
15:14 455.00 455.00 455.00 455.00 0.2K
15:15 454.60 454.75 454.60 454.75 1.7K
15:16 455.00 455.10 454.65 455.10 0.6K
15:17 455.35 455.35 455.35 455.35 0.1K
15:18 455.80 456.30 455.75 456.10 1.6K
15:19 456.25 456.25 455.65 456.15 0.3K
15:20 456.00 456.00 456.00 456.00 0.2K
15:21 456.10 456.10 455.25 455.25 1.0K
15:22 455.65 456.00 455.65 456.00 1.4K
15:23 456.00 456.00 456.00 456.00 0.2K
15:24 456.00 456.00 456.00 456.00 0.4K
15:25 455.65 455.95 455.65 455.95 0.2K
15:26 455.95 456.00 455.70 455.95 1.8K
15:27 455.95 456.00 455.65 455.95 1.1K
15:28 456.05 456.15 456.05 456.15 0.6K
15:29 456.00 457.00 455.35 456.30 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据