Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
433.70
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 454.85 454.85 454.85 454.85 0.1K
09:15 454.95 456.60 453.80 456.15 1.3K
09:16 456.60 459.40 456.60 459.40 4.4K
09:17 461.00 462.00 460.85 461.15 10.5K
09:18 460.35 460.55 460.20 460.50 1.6K
09:19 460.80 461.05 460.05 460.80 2.2K
09:20 460.40 462.15 460.40 460.50 2.6K
09:21 460.05 460.90 460.05 460.80 0.9K
09:22 460.80 460.80 460.10 460.10 0.5K
09:23 460.40 460.40 459.95 460.10 0.3K
09:24 459.80 461.05 459.55 459.55 1.1K
09:25 459.90 459.90 458.45 458.70 1.3K
09:26 458.20 459.00 458.20 459.00 0.3K
09:27 458.85 459.00 458.15 458.50 0.9K
09:28 457.70 458.10 457.40 457.75 3.9K
09:29 457.10 457.45 456.45 456.45 1.4K
09:30 455.60 456.30 455.15 455.35 1.3K
09:31 454.65 455.00 454.05 454.20 1.3K
09:32 454.75 455.75 453.95 453.95 4.5K
09:33 454.25 454.65 454.05 454.05 0.5K
09:34 453.35 453.75 452.20 452.20 6.8K
09:35 451.90 451.90 451.50 451.50 0.2K
09:36 452.00 452.00 451.25 451.50 1.6K
09:37 451.45 452.70 451.40 452.35 0.6K
09:38 452.25 454.05 452.25 454.05 1.0K
09:39 454.05 454.05 451.75 451.75 0.8K
09:40 450.65 451.40 450.10 450.10 2.9K
09:41 451.30 451.30 450.45 451.05 1.1K
09:42 450.45 451.10 450.45 451.10 0.4K
09:43 451.10 452.00 451.10 452.00 0.3K
09:44 452.30 452.30 451.80 451.85 1.2K
09:45 451.30 451.30 450.30 450.55 0.4K
09:46 450.70 450.70 449.60 449.60 0.4K
09:47 449.30 449.30 448.80 448.80 2.3K
09:48 449.30 449.30 448.70 449.00 0.6K
09:49 449.00 449.75 448.85 449.75 0.4K
09:50 449.00 449.80 448.90 449.75 0.9K
09:51 449.70 450.15 449.70 450.15 0.7K
09:52 450.55 450.85 450.55 450.80 0.8K
09:53 450.65 450.65 450.60 450.60 0.1K
09:54 450.15 450.15 449.10 449.10 1.5K
09:55 449.20 449.20 448.20 448.20 0.2K
09:56 448.80 449.00 448.70 448.85 0.2K
09:57 448.60 449.00 448.60 448.75 0.4K
09:58 448.65 449.40 448.65 448.95 0.7K
09:59 448.65 448.70 448.35 448.70 0.3K
10:00 448.70 449.65 448.70 449.30 5.3K
10:01 449.30 449.30 448.35 449.20 1.7K
10:02 449.05 449.60 449.05 449.60 0.1K
10:03 449.30 449.30 448.85 449.05 0.2K
10:04 449.30 449.30 448.80 448.80 0.4K
10:05 449.55 449.55 449.25 449.25 1.1K
10:06 449.85 449.85 449.25 449.25 0.5K
10:07 449.70 449.70 449.70 449.70 0.4K
10:08 450.00 450.00 450.00 450.00 1.0K
10:09 449.55 449.55 449.55 449.55 0.1K
10:10 449.55 449.55 449.55 449.55 0.3K
10:11 449.30 449.50 449.30 449.50 0.1K
10:12 448.85 449.65 448.85 449.65 2.0K
10:13 449.15 449.15 448.85 448.85 0.1K
10:14 448.90 449.35 448.90 449.35 0.1K
10:15 449.35 450.00 449.35 450.00 2.0K
10:16 450.00 450.00 449.45 449.45 2.5K
10:17 449.70 449.70 448.75 448.75 0.3K
10:18 448.75 449.00 448.75 449.00 0.0K
10:19 448.90 448.90 448.90 448.90 0.2K
10:20 449.00 449.55 449.00 449.55 0.5K
10:21 449.35 449.35 449.30 449.35 0.1K
10:22 449.35 449.35 449.30 449.30 0.5K
10:23 449.05 449.40 449.05 449.40 0.1K
10:24 449.30 449.40 449.30 449.40 0.0K
10:25 449.80 449.80 449.80 449.80 0.2K
10:26 449.80 449.80 449.80 449.80 0.0K
10:27 449.95 449.95 449.45 449.70 0.3K
10:28 450.45 451.20 450.35 451.00 4.7K
10:30 451.00 451.65 451.00 451.65 0.1K
10:31 451.80 451.90 451.80 451.85 0.9K
10:32 451.50 451.50 451.50 451.50 0.0K
10:33 451.50 451.80 451.50 451.80 0.1K
10:34 451.80 451.80 451.40 451.40 0.2K
10:36 451.00 451.00 450.70 450.85 0.5K
10:37 450.80 450.80 450.80 450.80 0.0K
10:38 450.85 450.85 450.35 450.65 0.4K
10:40 451.00 451.00 451.00 451.00 0.1K
10:41 450.70 450.70 449.85 449.85 0.1K
10:42 449.45 450.10 449.45 450.10 0.2K
10:44 450.35 450.35 450.35 450.35 0.4K
10:45 450.35 450.35 450.35 450.35 0.0K
10:46 450.05 450.05 450.05 450.05 0.1K
10:47 450.00 450.15 450.00 450.15 0.1K
10:49 450.15 450.15 450.15 450.15 0.0K
10:50 450.20 450.35 450.00 450.00 0.1K
10:51 449.90 449.90 449.45 449.45 0.1K
10:52 449.75 449.75 449.75 449.75 0.0K
10:53 450.00 450.35 450.00 450.35 0.2K
10:54 450.35 450.35 450.30 450.30 0.1K
10:55 450.45 450.45 450.25 450.25 0.1K
10:57 450.65 450.65 450.65 450.65 0.0K
10:58 451.00 451.00 450.55 450.55 0.2K
11:01 450.50 450.50 450.50 450.50 0.1K
11:02 451.00 451.00 450.90 450.90 0.0K
11:04 450.40 450.40 450.40 450.40 0.1K
11:05 450.50 450.50 450.05 450.05 0.0K
11:06 450.00 450.55 450.00 450.55 0.3K
11:08 450.85 450.85 450.85 450.85 0.0K
11:10 450.70 450.70 450.70 450.70 0.0K
11:11 450.40 450.40 450.40 450.40 0.0K
11:12 450.70 450.90 450.65 450.90 0.3K
11:13 450.75 450.90 450.35 450.35 0.2K
11:14 449.85 449.85 449.85 449.85 0.1K
11:15 450.20 450.20 450.20 450.20 0.1K
11:16 450.30 450.30 450.15 450.15 0.2K
11:17 450.10 450.10 450.10 450.10 0.0K
11:18 450.10 450.20 450.10 450.20 0.1K
11:19 450.90 450.90 450.25 450.25 0.1K
11:20 449.90 449.90 449.80 449.85 1.7K
11:21 449.65 451.40 449.65 451.15 3.6K
11:22 451.90 451.90 451.50 451.65 0.3K
11:23 452.50 452.65 452.50 452.65 1.8K
11:24 452.50 452.50 452.50 452.50 0.2K
11:25 452.90 453.45 452.90 453.45 0.1K
11:26 453.45 453.50 453.15 453.15 0.1K
11:27 453.50 453.50 453.50 453.50 0.0K
11:28 453.75 453.75 452.80 452.80 1.0K
11:29 452.50 452.80 452.45 452.80 0.2K
11:30 453.00 454.50 453.00 454.50 5.1K
11:31 454.65 455.90 454.65 455.65 2.0K
11:32 455.50 455.50 454.95 454.95 1.0K
11:33 455.80 455.80 455.55 455.55 0.2K
11:34 455.30 455.30 454.75 454.75 0.5K
11:35 454.75 454.75 454.75 454.75 0.1K
11:36 454.80 455.00 454.65 455.00 0.3K
11:38 455.15 455.70 455.15 455.70 0.1K
11:39 455.80 455.80 455.80 455.80 0.1K
11:40 455.80 455.80 455.80 455.80 0.0K
11:41 455.85 455.85 455.85 455.85 0.0K
11:43 455.40 455.40 455.40 455.40 0.1K
11:44 455.30 455.30 455.00 455.00 0.1K
11:45 454.90 454.90 454.90 454.90 0.1K
11:46 454.95 455.30 454.90 454.90 0.0K
11:47 454.90 454.90 454.90 454.90 0.0K
11:48 454.90 455.85 454.90 455.85 3.8K
11:49 456.40 456.95 456.10 456.85 0.4K
11:50 457.75 458.40 457.20 457.20 1.2K
11:51 456.90 456.90 456.90 456.90 0.1K
11:52 456.80 456.80 456.70 456.70 0.3K
11:53 456.55 456.55 455.50 456.10 0.6K
11:54 456.45 456.75 456.45 456.75 0.4K
11:55 456.45 456.45 456.40 456.40 0.0K
11:56 456.40 456.40 456.40 456.40 0.0K
11:57 456.40 456.40 456.40 456.40 0.0K
11:58 456.45 456.50 456.45 456.45 1.0K
11:59 456.45 456.45 456.15 456.15 0.1K
12:02 456.15 456.15 456.15 456.15 0.1K
12:03 456.15 456.55 456.15 456.55 0.2K
12:04 456.10 456.10 456.05 456.05 0.1K
12:06 456.05 456.05 455.85 456.05 0.0K
12:07 456.05 456.05 456.05 456.05 0.2K
12:08 456.65 456.65 456.65 456.65 0.0K
12:09 456.30 456.30 456.30 456.30 0.0K
12:12 455.85 456.30 455.85 456.20 0.3K
12:13 455.95 455.95 455.95 455.95 0.0K
12:14 455.90 456.00 455.90 456.00 0.2K
12:16 456.30 456.30 456.30 456.30 0.0K
12:18 455.90 455.90 455.90 455.90 0.0K
12:19 456.20 456.20 456.20 456.20 0.0K
12:21 456.20 456.20 456.20 456.20 0.3K
12:22 455.50 456.00 455.50 456.00 2.0K
12:24 455.60 456.30 455.60 456.30 0.5K
12:25 456.15 456.60 456.15 456.60 0.2K
12:26 456.60 456.70 455.80 455.80 0.4K
12:27 456.65 456.65 456.65 456.65 0.5K
12:29 456.50 456.50 456.00 456.00 0.2K
12:30 456.35 456.35 456.35 456.35 0.0K
12:31 455.85 455.85 455.85 455.85 0.1K
12:32 456.50 456.50 456.50 456.50 0.1K
12:33 456.40 456.40 456.40 456.40 0.0K
12:34 456.40 456.45 456.40 456.45 0.7K
12:35 456.15 456.15 455.65 455.65 1.6K
12:36 454.60 455.00 454.60 454.95 3.9K
12:37 454.40 454.40 452.50 452.50 2.3K
12:38 452.20 452.20 452.20 452.20 0.1K
12:39 452.20 452.35 452.20 452.25 0.4K
12:41 452.25 452.50 452.25 452.25 0.1K
12:42 452.15 452.15 452.15 452.15 0.0K
12:43 452.00 452.00 452.00 452.00 0.0K
12:44 452.00 452.30 452.00 452.00 0.4K
12:45 451.95 451.95 451.95 451.95 0.3K
12:46 451.95 451.95 451.65 451.65 0.3K
12:47 452.25 452.25 451.80 451.80 0.1K
12:48 452.10 452.10 452.10 452.10 0.0K
12:49 452.10 452.95 452.10 452.50 1.4K
12:50 452.25 452.80 452.25 452.65 0.3K
12:51 452.50 452.70 452.50 452.70 0.1K
12:54 452.15 452.15 452.15 452.15 0.0K
12:56 452.10 452.10 452.10 452.10 0.0K
12:57 452.10 452.10 452.10 452.10 0.0K
12:59 452.80 452.80 452.50 452.50 0.8K
13:00 452.35 452.70 452.35 452.70 1.5K
13:04 453.00 453.00 453.00 453.00 1.2K
13:05 453.00 453.00 452.60 452.60 0.1K
13:06 452.95 452.95 452.95 452.95 0.0K
13:07 452.95 452.95 452.60 452.60 0.0K
13:08 452.95 453.00 452.95 453.00 0.2K
13:09 453.00 453.00 453.00 453.00 0.0K
13:10 453.00 453.00 452.75 452.75 0.0K
13:11 453.00 453.00 453.00 453.00 0.1K
13:13 452.65 452.65 452.65 452.65 0.0K
13:14 452.60 452.60 452.60 452.60 0.0K
13:17 452.60 452.60 452.60 452.60 0.2K
13:19 452.75 452.75 452.75 452.75 0.0K
13:20 452.85 453.00 452.50 453.00 0.6K
13:21 453.00 453.00 453.00 453.00 0.1K
13:24 452.55 452.55 452.55 452.55 0.1K
13:25 453.00 454.00 452.95 453.60 3.2K
13:26 453.55 453.55 453.50 453.50 0.0K
13:28 453.75 453.75 453.75 453.75 0.0K
13:30 454.05 454.70 454.05 454.20 0.5K
13:31 453.95 453.95 453.95 453.95 0.0K
13:32 454.00 454.35 454.00 454.15 0.1K
13:34 454.15 454.15 454.05 454.05 0.2K
13:35 454.15 454.15 454.00 454.00 0.1K
13:36 454.45 454.45 454.45 454.45 0.0K
13:37 454.80 454.80 454.80 454.80 0.2K
13:38 454.30 454.55 454.30 454.55 0.2K
13:39 454.35 454.35 454.30 454.30 0.1K
13:41 454.40 454.40 454.20 454.20 0.0K
13:42 454.55 454.55 454.55 454.55 0.1K
13:43 454.25 454.25 454.05 454.05 0.0K
13:44 454.50 454.50 454.10 454.10 0.1K
13:45 454.75 454.75 454.40 454.40 0.1K
13:46 454.05 454.05 454.05 454.05 0.1K
13:47 454.50 454.50 454.50 454.50 0.1K
13:48 454.35 454.80 454.25 454.45 1.1K
13:49 454.50 454.50 454.50 454.50 0.1K
13:50 454.20 454.20 454.20 454.20 0.2K
13:51 454.20 454.20 454.20 454.20 0.1K
13:52 454.20 454.50 454.20 454.50 0.0K
13:53 454.10 454.10 454.10 454.10 0.1K
13:54 454.00 454.10 454.00 454.10 0.2K
13:56 454.45 454.45 454.45 454.45 0.0K
13:57 454.45 454.45 454.10 454.25 0.3K
13:58 454.40 454.40 454.05 454.05 0.1K
13:59 454.00 454.15 454.00 454.15 0.0K
14:00 453.80 453.85 453.80 453.85 0.1K
14:01 454.20 454.20 454.20 454.20 0.1K
14:02 453.85 453.85 453.80 453.80 0.1K
14:03 453.90 453.90 453.90 453.90 0.0K
14:04 454.30 454.75 454.30 454.50 0.3K
14:05 454.50 454.85 454.50 454.60 0.7K
14:06 454.70 454.70 454.70 454.70 0.0K
14:08 454.85 454.85 454.85 454.85 0.1K
14:09 455.00 455.50 455.00 455.50 7.4K
14:10 455.35 455.35 455.05 455.05 0.2K
14:12 455.50 455.50 455.25 455.25 0.1K
14:13 455.25 455.25 455.00 455.20 0.8K
14:14 455.20 456.00 455.20 456.00 1.4K
14:15 456.00 456.00 456.00 456.00 1.6K
14:16 455.90 455.90 455.90 455.90 0.0K
14:17 455.90 455.90 455.65 455.65 0.2K
14:18 455.60 455.60 455.60 455.60 0.1K
14:19 455.55 455.55 455.55 455.55 0.1K
14:20 455.95 455.95 455.95 455.95 0.0K
14:22 455.95 455.95 455.95 455.95 0.0K
14:23 455.55 455.55 455.55 455.55 0.2K
14:25 455.70 455.70 455.05 455.05 1.8K
14:27 455.00 455.00 455.00 455.00 0.0K
14:28 455.40 455.75 455.30 455.75 0.1K
14:29 455.45 455.45 454.90 454.90 0.2K
14:30 455.35 455.35 454.80 455.05 1.6K
14:31 455.10 455.10 454.65 454.75 0.2K
14:32 454.45 455.20 454.45 454.75 0.9K
14:33 455.05 455.50 454.90 455.50 0.2K
14:34 455.45 455.45 455.45 455.45 0.0K
14:35 455.45 455.80 455.45 455.80 0.0K
14:36 455.50 455.50 455.50 455.50 0.0K
14:37 455.75 455.75 455.50 455.50 0.0K
14:38 455.50 455.50 455.50 455.50 0.1K
14:39 455.95 455.95 455.95 455.95 0.0K
14:40 455.70 456.00 455.70 456.00 1.3K
14:41 455.65 455.65 455.65 455.65 0.1K
14:42 455.65 455.80 455.65 455.80 0.1K
14:44 455.80 455.80 455.65 455.80 0.3K
14:45 455.65 456.05 455.65 456.05 1.2K
14:46 456.35 456.35 454.55 454.55 5.2K
14:47 454.85 455.00 454.85 455.00 7.8K
14:48 455.55 455.55 455.10 455.10 2.7K
14:49 455.55 455.55 455.55 455.55 0.0K
14:50 455.50 455.50 455.50 455.50 0.0K
14:54 455.45 455.45 455.45 455.45 0.1K
14:55 455.45 455.45 455.10 455.45 0.2K
14:56 455.10 455.45 455.10 455.45 0.2K
14:57 454.70 454.70 454.70 454.70 1.2K
14:58 455.15 455.30 455.15 455.30 0.2K
14:59 455.85 455.85 455.40 455.40 0.1K
15:00 455.65 455.80 455.65 455.80 0.1K
15:01 455.40 455.40 454.85 455.35 0.2K
15:02 455.70 455.70 455.30 455.30 0.2K
15:03 455.00 455.60 455.00 455.60 0.3K
15:04 455.80 455.80 455.80 455.80 0.0K
15:05 456.20 456.20 455.75 455.85 2.9K
15:06 455.85 456.50 455.85 456.50 0.1K
15:07 456.50 456.50 456.00 456.00 0.5K
15:08 456.00 456.00 455.50 455.55 5.7K
15:09 455.60 455.60 455.60 455.60 0.1K
15:10 455.75 455.80 455.60 455.60 0.2K
15:11 456.00 456.05 456.00 456.05 0.7K
15:12 456.05 456.20 456.00 456.20 0.2K
15:13 456.20 456.25 456.20 456.25 0.4K
15:14 456.20 456.20 456.20 456.20 0.2K
15:15 455.70 455.70 454.35 454.35 10.5K
15:16 456.25 456.25 455.20 455.20 1.8K
15:17 455.55 456.00 455.55 456.00 1.7K
15:18 456.10 456.10 454.60 454.85 13.1K
15:19 454.80 454.80 454.80 454.80 0.1K
15:20 454.80 455.00 454.80 455.00 2.0K
15:21 455.00 455.00 454.95 454.95 2.4K
15:22 455.00 455.00 455.00 455.00 1.0K
15:23 454.75 455.00 454.75 454.75 0.4K
15:24 454.60 454.60 454.60 454.60 0.2K
15:25 454.85 454.85 454.50 454.50 0.0K
15:26 454.50 454.75 454.50 454.75 0.8K
15:27 454.50 454.85 454.50 454.85 1.1K
15:28 454.55 456.00 454.55 454.55 3.8K
15:29 455.50 455.50 453.80 455.35 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据