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
09:07 453.40 453.40 453.40 453.40 0.5K
09:15 454.70 456.60 454.70 456.40 9.7K
09:16 456.40 456.95 454.95 456.40 1.8K
09:17 457.55 457.55 454.15 455.45 2.7K
09:18 455.15 455.15 453.50 453.50 1.9K
09:19 455.30 455.40 454.70 455.40 3.1K
09:20 455.65 455.65 453.50 453.50 5.4K
09:21 453.35 454.60 453.35 454.50 0.7K
09:22 454.60 454.65 453.95 454.60 0.4K
09:23 455.30 455.45 455.30 455.45 0.5K
09:24 455.20 455.70 455.20 455.30 0.6K
09:25 455.55 455.60 455.55 455.60 0.0K
09:26 455.55 455.80 455.55 455.75 0.2K
09:27 454.75 454.75 454.75 454.75 0.2K
09:28 455.25 455.25 455.25 455.25 0.0K
09:29 455.20 455.35 454.75 455.15 0.9K
09:30 454.85 454.85 454.85 454.85 0.0K
09:31 454.55 455.15 454.55 455.15 0.8K
09:32 455.90 455.90 455.90 455.90 5.9K
09:34 456.10 456.10 455.00 455.35 1.6K
09:35 454.90 455.30 454.70 454.70 1.2K
09:36 454.75 454.75 454.75 454.75 0.0K
09:37 454.85 454.85 454.85 454.85 0.1K
09:38 454.85 454.85 454.85 454.85 0.3K
09:39 454.80 454.80 454.35 454.35 3.2K
09:40 453.75 453.75 453.75 453.75 0.1K
09:41 454.20 454.50 454.20 454.50 0.1K
09:42 454.05 454.80 454.05 454.70 0.2K
09:43 453.95 453.95 453.95 453.95 0.0K
09:44 454.15 454.15 453.75 453.75 0.3K
09:45 453.65 453.85 453.25 453.85 0.9K
09:46 454.05 454.10 454.05 454.10 0.1K
09:47 454.60 454.60 454.45 454.45 0.1K
09:48 454.75 454.75 454.15 454.50 0.5K
09:49 454.50 454.50 453.45 453.70 0.6K
09:50 453.35 453.35 453.35 453.35 0.0K
09:51 453.30 453.30 452.85 453.15 0.8K
09:52 452.10 452.15 452.10 452.15 0.9K
09:53 451.80 452.25 451.80 451.95 0.8K
09:54 452.50 452.50 452.10 452.10 1.3K
09:55 452.10 452.20 452.10 452.20 0.2K
09:56 452.25 452.25 452.15 452.15 0.1K
09:57 452.10 452.10 452.10 452.10 0.1K
09:58 451.50 451.75 451.50 451.65 0.8K
09:59 451.65 452.45 451.65 452.15 0.5K
10:00 451.85 452.00 451.85 452.00 0.2K
10:01 452.20 452.20 451.60 451.60 0.7K
10:02 451.70 451.70 451.60 451.60 0.2K
10:03 451.60 451.85 451.60 451.85 0.2K
10:04 452.00 452.00 451.00 451.00 0.5K
10:05 451.15 451.15 451.00 451.10 0.2K
10:06 450.85 450.85 450.85 450.85 0.1K
10:07 450.65 450.65 450.60 450.60 0.2K
10:08 451.00 451.00 450.65 450.65 0.2K
10:09 450.85 451.05 450.50 450.50 0.6K
10:10 450.65 450.75 450.45 450.75 0.1K
10:11 450.75 451.00 450.75 451.00 0.0K
10:12 450.85 450.85 450.85 450.85 0.1K
10:13 450.75 450.80 450.75 450.80 0.1K
10:14 450.95 450.95 450.75 450.75 0.1K
10:15 450.70 450.70 450.15 450.15 0.5K
10:16 450.00 450.10 449.75 449.80 1.1K
10:17 449.85 449.85 449.65 449.65 0.2K
10:18 449.80 449.80 449.60 449.75 0.1K
10:19 449.75 449.75 449.35 449.35 0.5K
10:20 449.75 449.75 449.45 449.60 0.4K
10:21 449.70 449.70 449.70 449.70 0.0K
10:22 449.40 449.65 449.10 449.65 0.3K
10:23 449.30 449.50 449.20 449.20 0.6K
10:24 449.45 449.45 448.85 449.00 0.3K
10:25 448.75 449.00 448.75 449.00 0.3K
10:26 448.80 449.00 448.80 449.00 0.1K
10:27 448.75 448.80 448.70 448.70 0.2K
10:28 448.45 448.45 448.30 448.30 0.0K
10:29 448.15 449.50 448.15 449.35 1.8K
10:30 449.35 449.35 449.15 449.15 0.1K
10:31 449.35 449.35 449.10 449.15 0.2K
10:32 448.65 449.15 448.50 448.50 0.3K
10:33 448.45 449.10 448.30 449.10 0.7K
10:34 449.05 449.10 448.75 448.80 0.3K
10:35 448.60 448.70 448.20 448.20 0.2K
10:36 448.40 448.70 448.40 448.40 0.4K
10:37 448.40 448.40 448.20 448.20 0.0K
10:38 448.70 448.85 448.35 448.85 0.3K
10:39 448.60 448.80 448.60 448.80 0.0K
10:40 449.00 449.00 448.50 448.50 0.2K
10:41 448.60 448.60 448.40 448.40 0.3K
10:42 448.00 448.80 448.00 448.80 0.4K
10:43 448.50 448.50 448.00 448.00 1.5K
10:44 447.75 447.80 447.05 447.05 0.4K
10:45 447.75 447.85 447.75 447.85 0.3K
10:46 448.45 449.10 448.45 449.10 3.0K
10:47 450.00 450.00 449.75 449.90 0.5K
10:48 450.40 450.40 449.30 449.60 0.5K
10:49 450.30 451.20 450.30 450.60 2.3K
10:50 450.35 450.35 450.05 450.20 0.1K
10:51 449.95 449.95 449.95 449.95 0.0K
10:55 450.05 450.05 450.05 450.05 0.0K
10:57 451.10 451.45 450.10 451.00 1.3K
10:58 450.85 450.85 450.85 450.85 0.0K
10:59 450.80 450.80 450.80 450.80 0.0K
11:01 450.70 451.45 450.70 450.85 1.5K
11:02 451.20 451.20 450.85 451.00 0.1K
11:03 451.20 451.20 450.75 450.75 0.0K
11:04 450.75 451.00 450.75 450.75 0.1K
11:05 450.75 450.75 450.15 450.15 0.2K
11:06 450.15 450.40 449.60 449.60 1.2K
11:07 449.60 449.60 449.60 449.60 0.0K
11:08 449.60 449.60 449.00 449.00 0.4K
11:09 448.60 448.60 447.75 447.75 0.5K
11:10 447.75 448.10 447.45 448.10 1.3K
11:11 447.85 447.85 447.65 447.80 0.5K
11:12 448.20 448.20 448.20 448.20 0.2K
11:13 448.30 448.35 448.30 448.35 0.1K
11:14 448.35 448.35 448.35 448.35 0.0K
11:15 448.35 448.35 448.00 448.00 0.3K
11:16 447.95 448.00 447.65 448.00 0.4K
11:17 448.00 448.00 447.75 447.75 0.0K
11:18 447.75 447.75 447.75 447.75 0.0K
11:19 447.75 447.75 447.75 447.75 0.0K
11:20 447.50 447.55 447.50 447.55 0.4K
11:21 447.55 447.55 447.55 447.55 0.0K
11:22 447.50 447.75 447.50 447.75 0.2K
11:23 448.00 448.00 447.85 447.85 0.1K
11:24 447.85 448.60 447.85 448.45 0.5K
11:25 448.55 448.55 448.35 448.55 0.2K
11:26 448.55 448.70 447.85 447.85 3.5K
11:27 447.85 448.60 447.85 448.35 1.0K
11:28 448.35 448.35 448.20 448.20 0.4K
11:29 448.20 448.20 447.85 447.85 0.1K
11:30 447.80 447.80 447.80 447.80 0.1K
11:31 448.10 448.20 448.10 448.20 0.6K
11:33 447.95 448.15 447.95 448.15 0.3K
11:34 447.65 447.65 447.65 447.65 0.1K
11:35 447.65 447.65 447.45 447.45 0.1K
11:36 447.95 447.95 447.15 447.15 0.3K
11:37 446.75 447.05 446.75 447.00 0.6K
11:38 446.90 447.20 446.90 447.20 0.8K
11:39 447.45 447.45 447.45 447.45 0.1K
11:40 447.75 448.30 447.75 448.30 0.0K
11:41 448.05 448.05 447.80 447.90 0.1K
11:42 447.85 447.90 447.85 447.90 0.0K
11:43 447.80 447.90 447.35 447.40 0.2K
11:44 447.40 447.40 447.35 447.35 0.0K
11:45 447.65 447.65 447.10 447.10 0.1K
11:46 447.10 447.45 447.10 447.35 0.8K
11:47 447.35 447.50 447.10 447.20 0.5K
11:48 446.95 447.50 446.95 447.45 0.5K
11:49 447.25 447.25 447.25 447.25 0.0K
11:50 447.20 447.25 447.20 447.25 0.0K
11:52 447.00 447.00 447.00 447.00 0.1K
11:53 447.15 447.15 447.15 447.15 0.0K
11:55 446.90 446.90 446.75 446.75 0.0K
11:56 446.80 446.80 446.75 446.75 0.2K
11:57 446.75 447.00 446.75 446.85 0.1K
11:59 446.80 446.80 446.80 446.80 0.0K
12:00 446.65 446.65 446.65 446.65 0.1K
12:01 446.60 446.60 446.50 446.50 0.0K
12:02 446.45 446.45 446.15 446.30 0.1K
12:03 446.15 446.15 445.65 446.15 0.7K
12:04 445.90 446.05 445.90 446.05 0.3K
12:05 446.60 446.60 446.60 446.60 0.1K
12:06 446.25 446.30 446.25 446.30 0.0K
12:07 446.40 446.40 446.40 446.40 0.2K
12:09 447.10 447.10 446.45 446.45 0.1K
12:10 446.80 446.80 446.80 446.80 0.0K
12:11 446.60 446.85 446.60 446.60 0.4K
12:12 446.85 446.85 446.85 446.85 0.1K
12:13 446.40 446.50 446.40 446.50 0.2K
12:14 446.60 446.60 446.20 446.40 0.2K
12:15 446.15 446.20 446.05 446.05 0.1K
12:17 445.50 445.50 445.40 445.40 0.0K
12:18 445.20 445.20 444.85 445.00 0.4K
12:19 445.40 445.40 445.35 445.35 0.2K
12:20 445.50 445.50 445.00 445.00 0.1K
12:21 444.80 444.80 444.80 444.80 0.0K
12:23 444.70 445.45 444.70 445.45 0.2K
12:24 444.65 445.20 444.65 444.80 0.9K
12:25 445.15 446.00 445.15 445.60 1.3K
12:26 445.20 445.35 445.20 445.35 0.1K
12:27 445.30 445.30 445.30 445.30 0.2K
12:28 445.30 445.30 445.30 445.30 0.0K
12:29 446.50 446.50 445.85 445.85 0.9K
12:30 445.95 445.95 445.95 445.95 0.0K
12:31 445.40 445.60 445.40 445.60 0.2K
12:32 445.40 445.40 445.40 445.40 0.1K
12:33 444.95 445.35 444.95 445.35 0.1K
12:34 444.95 445.25 444.90 444.90 0.2K
12:35 444.45 444.55 444.30 444.30 0.9K
12:36 444.30 444.85 444.30 444.45 0.2K
12:37 444.60 444.60 444.30 444.30 0.1K
12:38 443.55 444.05 443.25 443.25 0.1K
12:39 443.25 443.25 442.30 442.65 3.9K
12:40 442.80 442.80 442.60 442.60 0.1K
12:41 443.25 443.30 442.85 442.85 0.4K
12:42 442.80 442.80 442.80 442.80 0.2K
12:43 442.75 442.75 442.60 442.70 0.4K
12:44 443.60 443.60 443.05 443.05 0.5K
12:45 443.15 443.15 442.60 442.60 0.1K
12:46 442.40 442.40 441.55 442.00 3.5K
12:47 442.30 443.20 442.30 443.20 0.1K
12:48 443.55 443.65 443.00 443.00 0.7K
12:49 442.85 442.85 442.85 442.85 0.0K
12:50 442.90 442.90 442.90 442.90 0.0K
12:51 442.80 442.80 442.15 442.30 0.1K
12:52 442.55 442.65 442.55 442.65 0.3K
12:53 442.05 442.05 442.05 442.05 0.1K
12:54 442.50 443.40 442.50 443.15 0.2K
12:55 443.00 443.00 443.00 443.00 0.1K
12:57 443.00 443.05 443.00 443.05 0.1K
12:58 442.50 442.50 442.50 442.50 0.0K
12:59 442.20 442.20 441.95 441.95 0.7K
13:00 441.95 442.00 441.80 441.80 0.2K
13:01 441.40 441.85 441.40 441.85 0.1K
13:02 441.65 441.70 441.65 441.65 1.6K
13:03 441.35 441.35 441.35 441.35 0.0K
13:04 441.20 441.20 441.00 441.00 0.9K
13:05 441.00 441.55 440.95 441.55 0.8K
13:06 441.55 442.50 441.55 442.20 0.1K
13:07 441.70 443.05 441.70 442.60 0.4K
13:08 443.20 443.40 442.80 443.25 0.2K
13:09 442.80 442.95 442.80 442.85 0.3K
13:10 442.60 442.75 442.60 442.75 0.1K
13:11 442.25 442.25 442.25 442.25 0.0K
13:12 442.25 442.25 441.35 441.35 0.0K
13:13 441.15 441.20 441.15 441.20 0.0K
13:14 441.35 441.45 441.35 441.45 0.0K
13:15 441.10 441.20 441.10 441.20 0.0K
13:16 441.20 441.20 440.80 440.80 0.2K
13:17 440.60 441.25 440.60 441.25 0.5K
13:18 440.60 440.60 440.60 440.60 0.0K
13:19 440.85 440.85 440.80 440.80 0.4K
13:20 440.80 440.80 439.75 439.95 4.4K
13:21 440.45 440.85 440.30 440.65 1.2K
13:22 440.60 440.60 440.15 440.15 0.2K
13:24 439.60 439.60 439.60 439.60 0.1K
13:25 440.10 440.75 440.10 440.45 0.1K
13:26 440.40 440.40 439.65 439.85 0.2K
13:27 439.40 439.40 439.35 439.35 0.1K
13:28 439.50 439.50 439.50 439.50 0.0K
13:29 439.90 440.40 439.90 440.40 0.4K
13:30 439.65 440.00 439.50 439.80 0.8K
13:31 439.50 439.80 439.50 439.80 0.3K
13:33 440.30 440.30 440.30 440.30 2.5K
13:34 440.80 440.80 439.85 440.00 2.7K
13:35 439.75 439.75 439.75 439.75 0.1K
13:36 439.65 439.70 439.40 439.40 0.3K
13:37 439.05 439.05 438.50 438.80 1.9K
13:38 438.75 438.95 438.75 438.95 0.4K
13:39 439.25 439.85 439.25 439.85 0.1K
13:40 439.95 441.80 439.35 441.80 16.1K
13:41 441.85 441.85 440.70 440.70 2.0K
13:42 441.00 441.00 439.65 440.50 0.3K
13:43 440.55 440.70 439.95 440.10 0.3K
13:46 440.40 440.40 440.40 440.40 0.0K
13:47 439.60 440.35 439.60 440.35 0.1K
13:49 440.15 440.15 440.15 440.15 0.0K
13:50 439.85 439.85 439.85 439.85 0.1K
13:51 440.60 440.60 440.25 440.25 0.2K
13:53 439.90 439.90 439.90 439.90 0.0K
13:54 440.15 440.90 440.15 440.90 0.5K
13:55 440.50 440.50 440.50 440.50 0.2K
13:56 440.00 440.00 440.00 440.00 0.1K
13:57 440.00 440.00 440.00 440.00 0.0K
13:59 440.05 440.15 440.05 440.15 1.9K
14:00 440.50 440.50 440.05 440.20 2.1K
14:01 440.45 440.45 440.45 440.45 0.0K
14:02 440.50 440.50 440.50 440.50 0.2K
14:03 440.65 440.65 440.40 440.40 0.1K
14:04 440.20 440.75 440.20 440.75 0.3K
14:05 441.00 441.00 440.60 440.60 2.5K
14:06 440.50 440.50 440.45 440.45 0.0K
14:07 441.00 441.00 441.00 441.00 1.4K
14:08 441.00 441.50 441.00 441.20 0.8K
14:09 441.20 441.20 441.00 441.00 0.8K
14:11 441.00 441.00 441.00 441.00 0.1K
14:13 440.70 440.70 440.70 440.70 0.0K
14:14 440.30 440.30 440.30 440.30 0.0K
14:15 440.45 440.85 440.40 440.40 0.3K
14:17 440.30 440.60 440.30 440.60 0.0K
14:18 440.55 440.80 440.55 440.80 0.0K
14:19 441.05 441.05 441.05 441.05 0.1K
14:20 441.00 441.00 441.00 441.00 0.0K
14:21 441.95 441.95 441.95 441.95 0.5K
14:22 441.95 443.00 441.95 442.95 4.2K
14:23 442.70 442.75 442.55 442.65 0.8K
14:24 442.60 442.95 442.60 442.85 1.4K
14:25 442.85 442.85 442.40 442.80 0.9K
14:26 443.00 443.00 442.25 442.90 1.0K
14:27 442.60 443.00 442.60 443.00 0.6K
14:28 443.00 445.00 443.00 445.00 4.9K
14:29 445.00 447.55 445.00 447.00 3.7K
14:30 446.75 446.75 446.05 446.05 1.2K
14:31 445.90 445.90 445.80 445.90 0.1K
14:32 445.95 445.95 445.95 445.95 0.0K
14:33 445.25 445.45 445.25 445.45 0.3K
14:34 445.45 445.65 445.45 445.65 0.0K
14:35 445.15 445.15 444.70 444.70 1.9K
14:36 444.70 444.95 444.50 444.50 0.8K
14:37 444.50 445.25 444.50 445.10 0.6K
14:38 445.05 445.05 445.05 445.05 0.0K
14:39 445.20 445.20 445.20 445.20 0.0K
14:40 444.60 444.85 444.60 444.85 0.3K
14:41 445.15 445.15 444.40 444.40 0.8K
14:42 444.30 445.15 444.30 445.15 1.0K
14:43 445.00 445.50 444.65 444.95 0.6K
14:44 444.55 445.60 444.55 445.60 0.4K
14:46 445.55 445.55 445.55 445.55 0.1K
14:47 445.25 445.65 445.25 445.40 1.0K
14:48 445.05 445.05 445.00 445.00 0.0K
14:49 445.00 445.00 445.00 445.00 0.0K
14:50 445.00 445.00 445.00 445.00 0.0K
14:51 445.50 445.80 445.50 445.80 0.4K
14:52 445.80 445.80 445.80 445.80 0.0K
14:53 445.80 445.80 445.75 445.80 0.1K
14:54 445.80 445.90 445.80 445.90 0.2K
14:55 446.00 446.00 445.15 445.15 2.7K
14:57 445.05 445.25 445.05 445.25 1.5K
14:58 445.25 445.25 443.85 444.30 0.9K
14:59 443.75 445.45 443.75 445.45 1.7K
15:00 445.05 446.25 445.05 446.25 1.1K
15:01 445.85 446.55 445.50 445.90 1.1K
15:02 445.90 446.90 445.90 446.90 1.3K
15:03 446.65 447.45 446.50 447.05 1.6K
15:04 446.85 447.90 446.45 447.15 1.4K
15:05 446.85 448.00 446.85 447.15 1.7K
15:06 447.15 447.50 446.50 446.55 3.4K
15:07 446.30 446.30 445.00 445.90 3.1K
15:08 445.90 446.85 445.80 446.85 1.4K
15:09 447.25 447.25 445.45 446.90 11.5K
15:10 446.65 446.65 445.30 445.40 2.1K
15:11 445.25 446.20 445.25 445.80 1.3K
15:12 445.85 446.90 445.85 446.90 1.1K
15:13 447.35 447.35 445.25 445.45 5.2K
15:14 445.55 446.75 445.55 446.50 1.2K
15:15 446.35 446.35 445.65 446.35 1.5K
15:16 446.00 446.40 445.40 445.40 1.6K
15:17 445.85 446.70 445.85 446.70 1.7K
15:18 446.45 446.45 446.05 446.25 2.2K
15:19 446.25 447.05 446.20 446.45 1.9K
15:20 446.15 446.90 446.00 446.20 3.1K
15:21 446.20 446.90 445.05 445.55 1.7K
15:22 445.65 446.70 445.40 446.10 2.6K
15:23 445.95 446.05 445.60 445.60 2.1K
15:24 445.85 445.85 445.45 445.55 4.1K
15:25 445.55 445.55 445.55 445.55 0.1K
15:26 445.00 445.00 444.00 444.00 0.3K
15:27 444.00 444.05 444.00 444.05 0.2K
15:28 444.00 445.15 444.00 445.15 1.2K
15:29 443.65 445.70 439.65 445.70 5.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据