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
09:07 439.00 439.00 439.00 439.00 0.1K
09:15 437.20 443.85 437.20 443.85 2.0K
09:16 443.00 443.25 440.00 441.15 4.3K
09:17 440.30 441.15 439.65 441.10 4.6K
09:18 441.10 442.00 440.75 442.00 1.0K
09:19 442.60 446.70 442.60 446.15 7.3K
09:20 445.80 445.80 444.20 445.00 2.2K
09:21 445.00 445.00 444.00 444.25 2.4K
09:22 443.20 444.00 442.85 443.40 2.4K
09:23 442.40 444.65 442.40 444.65 2.8K
09:24 444.15 444.70 444.00 444.60 2.5K
09:25 444.65 445.20 444.35 444.35 1.7K
09:26 444.50 444.85 444.45 444.55 3.3K
09:27 443.85 444.40 443.85 443.90 2.3K
09:28 443.90 444.90 443.85 444.65 1.7K
09:29 444.40 444.85 444.40 444.85 0.8K
09:30 444.85 444.85 444.20 444.20 1.3K
09:31 444.65 444.85 444.40 444.50 0.4K
09:32 444.50 444.50 443.35 443.35 4.4K
09:33 443.30 443.55 442.00 442.10 3.2K
09:34 441.75 442.40 441.45 441.60 0.5K
09:35 442.60 443.95 442.60 443.95 4.3K
09:36 443.30 443.30 442.90 442.90 0.8K
09:37 443.05 443.05 442.40 442.40 2.3K
09:38 442.20 442.20 441.45 441.45 0.7K
09:39 441.45 442.00 441.45 441.60 0.3K
09:40 441.85 441.85 441.00 441.00 0.7K
09:41 440.95 441.10 440.95 441.10 1.0K
09:42 441.20 441.20 441.00 441.00 0.2K
09:43 440.80 442.25 440.80 442.20 0.5K
09:44 442.20 442.50 442.00 442.00 0.1K
09:45 442.15 442.15 441.25 441.25 0.3K
09:46 441.25 441.70 441.25 441.70 0.3K
09:47 441.45 442.45 441.45 442.05 0.9K
09:48 441.95 443.15 441.85 443.15 0.7K
09:49 442.90 442.90 442.65 442.75 1.1K
09:50 442.45 443.25 442.30 443.25 0.1K
09:51 442.95 443.40 442.80 442.80 0.3K
09:52 442.80 443.10 442.10 443.10 1.5K
09:53 443.00 443.00 442.65 442.65 0.9K
09:54 442.95 442.95 442.50 442.50 0.0K
09:55 442.50 443.70 442.50 443.65 2.3K
09:56 443.20 443.85 443.20 443.85 0.2K
09:57 443.55 443.60 443.40 443.60 0.3K
09:58 442.80 442.80 442.55 442.65 0.7K
09:59 443.45 443.45 442.90 443.05 0.5K
10:00 443.65 443.70 443.65 443.70 0.0K
10:01 443.70 443.90 443.70 443.90 0.2K
10:02 444.40 444.40 444.40 444.40 0.4K
10:03 444.45 444.60 444.40 444.40 0.6K
10:04 444.25 444.25 444.15 444.25 0.1K
10:05 444.35 444.35 444.35 444.35 0.1K
10:06 444.35 444.35 444.35 444.35 0.0K
10:07 444.60 444.60 444.60 444.60 0.0K
10:08 444.15 444.15 444.15 444.15 0.2K
10:10 444.90 444.90 444.30 444.30 0.6K
10:11 444.40 444.40 443.55 443.55 1.0K
10:12 443.60 443.60 443.00 443.40 0.8K
10:13 443.95 443.95 443.95 443.95 0.0K
10:14 443.50 443.50 443.50 443.50 0.0K
10:15 443.55 443.55 443.55 443.55 0.0K
10:16 443.25 443.55 443.25 443.55 0.0K
10:17 443.30 443.95 443.30 443.95 0.2K
10:20 443.90 443.90 443.90 443.90 0.0K
10:21 443.90 443.90 443.90 443.90 0.1K
10:22 443.60 444.05 443.60 444.05 0.2K
10:23 444.05 444.05 444.05 444.05 0.0K
10:24 444.00 444.00 443.30 443.30 0.1K
10:25 443.30 443.30 443.30 443.30 0.0K
10:26 443.30 443.70 443.25 443.70 1.3K
10:27 444.05 444.05 444.05 444.05 0.1K
10:28 444.40 444.50 444.40 444.50 0.7K
10:29 444.30 444.30 444.00 444.00 0.8K
10:30 443.80 443.80 443.80 443.80 1.1K
10:31 443.85 443.85 443.50 443.50 0.2K
10:32 443.20 443.20 443.20 443.20 0.0K
10:33 443.20 443.20 443.10 443.10 0.0K
10:34 443.00 443.00 442.65 442.90 0.6K
10:35 443.30 443.30 443.30 443.30 0.3K
10:36 443.05 443.05 442.50 442.50 0.0K
10:37 442.45 442.45 442.45 442.45 0.1K
10:38 442.75 443.00 442.75 442.95 0.3K
10:39 443.00 443.00 442.65 442.65 0.0K
10:41 442.00 442.00 442.00 442.00 0.1K
10:42 442.05 442.05 442.05 442.05 0.0K
10:43 442.15 442.25 442.15 442.25 0.0K
10:44 442.25 442.25 442.25 442.25 0.0K
10:46 442.40 442.40 442.40 442.40 0.0K
10:47 442.60 442.60 442.60 442.60 0.0K
10:48 442.55 443.20 442.55 443.20 0.6K
10:49 443.40 443.40 442.90 443.00 0.4K
10:51 443.00 443.00 442.75 442.75 0.1K
10:52 442.50 442.95 442.50 442.95 1.3K
10:53 443.00 443.00 443.00 443.00 0.2K
10:54 443.00 443.00 443.00 443.00 0.2K
10:56 443.00 443.00 443.00 443.00 0.3K
10:57 442.90 442.90 442.60 442.60 0.0K
10:58 442.60 443.25 442.60 443.25 3.7K
11:00 443.60 443.95 443.60 443.95 0.3K
11:01 443.50 443.90 443.50 443.90 0.1K
11:02 443.55 445.70 443.55 445.45 6.2K
11:03 445.45 445.60 445.15 445.60 0.2K
11:04 445.20 445.75 445.20 445.70 3.6K
11:05 445.35 446.00 445.00 446.00 1.0K
11:06 445.75 446.00 445.55 445.90 0.1K
11:07 445.35 446.00 445.35 445.35 1.8K
11:08 445.90 445.90 444.85 444.95 0.6K
11:09 445.60 445.60 445.60 445.60 0.2K
11:10 445.60 446.35 445.60 446.35 1.3K
11:11 446.50 450.10 446.50 450.10 12.7K
11:12 450.15 451.80 450.10 450.75 5.6K
11:13 450.75 452.50 450.75 452.20 2.0K
11:14 452.65 452.65 450.85 450.85 4.6K
11:15 450.90 450.95 450.90 450.95 0.1K
11:16 450.50 450.50 448.70 448.70 5.0K
11:17 448.85 449.20 448.85 449.20 0.1K
11:18 450.00 451.50 450.00 451.10 6.2K
11:19 450.85 450.85 450.40 450.40 0.1K
11:20 450.40 450.40 450.40 450.40 0.0K
11:21 450.60 450.60 450.50 450.50 1.0K
11:22 450.75 450.75 450.55 450.55 0.3K
11:23 450.25 450.55 450.00 450.15 5.3K
11:24 449.80 449.80 449.80 449.80 0.2K
11:25 449.00 449.00 448.70 448.75 0.5K
11:26 449.25 449.25 449.25 449.25 0.0K
11:27 449.25 449.30 449.25 449.30 0.1K
11:30 449.65 450.15 449.65 449.85 0.8K
11:31 449.60 449.60 449.60 449.60 0.0K
11:32 449.60 449.60 449.60 449.60 0.0K
11:33 449.60 449.60 449.60 449.60 0.1K
11:34 449.35 449.35 448.85 448.85 1.2K
11:35 449.80 449.80 447.80 447.80 13.3K
11:36 448.10 448.10 447.70 447.70 0.0K
11:37 447.70 447.70 447.70 447.70 0.2K
11:38 447.20 447.40 446.80 447.40 0.3K
11:39 447.25 447.25 447.25 447.25 0.0K
11:40 447.25 447.25 446.75 446.75 0.3K
11:43 446.15 447.45 446.15 447.20 12.2K
11:45 447.25 447.25 447.25 447.25 0.1K
11:46 447.20 447.20 447.20 447.20 0.1K
11:47 447.10 447.25 447.10 447.25 0.1K
11:50 447.25 447.25 446.95 447.00 0.2K
11:51 446.80 448.45 446.80 448.45 1.9K
11:52 448.90 449.65 448.90 449.65 10.4K
11:53 449.90 450.80 449.55 449.55 1.8K
11:54 449.55 449.55 449.55 449.55 0.0K
11:55 449.60 450.30 449.60 450.30 0.5K
11:56 450.80 450.80 450.80 450.80 0.6K
11:57 450.75 450.75 450.20 450.20 0.0K
11:58 450.25 450.25 450.25 450.25 0.0K
11:59 450.10 450.10 450.10 450.10 0.1K
12:00 450.10 450.10 450.00 450.00 1.2K
12:02 450.40 450.40 450.40 450.40 0.0K
12:04 450.55 450.90 449.85 449.85 1.4K
12:05 449.95 449.95 449.20 449.85 2.0K
12:06 450.00 450.00 450.00 450.00 0.0K
12:07 449.65 449.90 449.65 449.90 0.6K
12:08 449.90 450.35 449.90 450.35 0.3K
12:09 450.50 450.50 450.25 450.25 0.0K
12:10 450.00 450.00 450.00 450.00 0.0K
12:11 450.25 450.25 450.25 450.25 0.1K
12:13 449.85 449.85 449.85 449.85 0.1K
12:14 450.00 450.00 450.00 450.00 0.0K
12:15 450.30 450.30 450.25 450.25 0.1K
12:16 449.90 449.90 449.90 449.90 0.1K
12:17 450.30 450.30 449.90 449.90 0.0K
12:19 451.65 451.65 451.25 451.25 1.2K
12:20 450.75 450.75 450.75 450.75 0.1K
12:22 451.20 451.25 451.20 451.25 0.1K
12:23 451.30 451.30 451.30 451.30 0.0K
12:24 451.20 451.25 451.20 451.25 0.0K
12:25 451.25 451.30 451.25 451.30 0.0K
12:28 451.80 451.80 451.60 451.60 0.1K
12:29 451.60 451.60 451.60 451.60 0.0K
12:31 451.50 452.70 451.50 452.70 1.6K
12:32 452.65 452.65 452.25 452.65 0.2K
12:33 452.50 452.50 452.05 452.05 0.3K
12:34 452.05 452.05 452.05 452.05 0.1K
12:35 452.05 452.50 452.05 452.50 0.0K
12:36 452.05 452.95 450.70 452.20 12.3K
12:37 452.45 452.45 452.45 452.45 0.0K
12:38 452.45 452.45 452.45 452.45 0.0K
12:39 452.40 452.40 452.00 452.00 0.2K
12:41 452.00 452.00 452.00 452.00 0.0K
12:42 452.50 453.40 452.00 452.95 1.5K
12:43 453.15 453.15 451.85 452.85 7.2K
12:44 453.30 453.30 453.30 453.30 0.1K
12:45 452.60 452.60 452.60 452.60 0.1K
12:46 453.25 453.95 452.75 453.80 4.0K
12:47 453.35 453.35 453.35 453.35 0.0K
12:48 453.20 453.20 453.20 453.20 0.0K
12:49 453.20 453.55 453.20 453.55 0.1K
12:50 453.75 453.95 453.55 453.95 0.2K
12:51 453.65 454.20 453.65 453.75 0.1K
12:52 453.75 453.75 453.75 453.75 0.0K
12:53 454.50 454.50 454.00 454.00 0.5K
12:54 454.55 454.55 453.85 453.85 0.8K
12:55 454.45 454.75 454.25 454.75 1.6K
12:56 454.15 454.95 454.15 454.95 0.7K
12:57 455.00 455.00 454.40 454.40 0.2K
12:58 454.45 454.55 454.00 454.55 0.4K
12:59 454.50 454.55 454.50 454.55 0.2K
13:00 454.00 454.05 454.00 454.05 0.2K
13:01 454.05 454.05 454.05 454.05 0.0K
13:02 454.10 454.10 454.10 454.10 0.0K
13:04 454.10 454.25 454.10 454.25 0.6K
13:05 454.55 455.65 454.55 455.65 1.0K
13:06 455.65 456.10 455.45 456.10 0.8K
13:07 456.70 456.85 455.70 455.70 3.3K
13:08 456.05 456.85 456.05 456.85 1.7K
13:09 456.50 456.50 456.10 456.10 0.7K
13:10 456.00 456.00 455.95 455.95 0.3K
13:11 454.40 455.00 454.40 454.75 4.9K
13:12 454.50 454.50 454.50 454.50 0.0K
13:13 454.50 454.80 454.25 454.25 1.8K
13:14 454.10 454.10 454.10 454.10 0.0K
13:15 454.50 454.50 453.25 453.90 2.2K
13:16 453.85 453.85 453.85 453.85 0.0K
13:17 453.85 453.85 453.35 453.80 0.8K
13:18 453.75 453.75 453.45 453.45 0.2K
13:19 453.45 453.85 453.45 453.85 0.1K
13:20 453.50 453.50 453.50 453.50 0.0K
13:21 453.55 453.55 453.10 453.10 0.9K
13:22 453.20 453.20 453.00 453.00 0.8K
13:23 453.30 456.00 453.00 456.00 6.0K
13:24 456.90 458.10 456.05 458.10 2.5K
13:25 457.55 458.45 457.55 458.45 5.4K
13:26 458.05 458.10 457.30 458.10 2.9K
13:27 458.30 458.30 456.95 456.95 0.6K
13:28 456.90 456.90 456.15 456.15 0.3K
13:29 456.20 456.20 456.20 456.20 0.0K
13:30 456.55 456.75 456.55 456.75 0.0K
13:31 456.40 458.30 456.35 458.30 3.2K
13:32 457.95 458.45 457.65 458.45 1.1K
13:33 458.05 458.05 457.20 457.20 0.3K
13:34 457.40 461.05 457.40 460.30 7.7K
13:35 460.20 461.55 460.20 460.40 2.7K
13:36 461.00 461.00 460.20 460.60 1.0K
13:37 460.45 460.75 459.25 459.25 1.7K
13:38 459.25 459.25 459.00 459.00 0.2K
13:39 458.70 459.25 458.70 458.95 0.6K
13:40 458.75 460.75 458.75 460.75 1.0K
13:41 460.50 460.55 460.00 460.05 0.8K
13:42 460.55 461.95 460.15 461.95 4.6K
13:43 462.00 462.00 460.95 460.95 1.5K
13:44 460.85 461.40 460.65 461.40 0.3K
13:45 461.05 461.50 460.90 461.50 0.5K
13:46 461.15 461.55 461.15 461.25 0.7K
13:47 460.90 461.25 460.90 460.90 0.9K
13:48 461.00 461.80 461.00 461.65 4.2K
13:49 461.15 461.15 461.05 461.15 1.9K
13:50 461.25 461.35 461.25 461.35 0.2K
13:51 461.25 461.30 461.25 461.30 0.3K
13:52 461.60 461.60 461.30 461.45 0.2K
13:53 461.20 461.50 461.20 461.50 0.5K
13:54 461.25 461.25 461.25 461.25 0.2K
13:55 461.25 461.55 460.95 460.95 0.6K
13:56 460.20 461.30 460.20 461.30 2.7K
13:57 461.30 461.30 459.80 459.80 0.2K
13:58 459.50 460.45 459.50 460.15 19.1K
13:59 460.50 460.50 460.15 460.40 1.1K
14:00 460.95 461.50 460.55 461.50 1.1K
14:01 461.65 462.00 461.45 461.65 12.1K
14:02 462.00 462.00 461.55 461.65 0.7K
14:03 461.50 461.50 461.45 461.50 0.5K
14:04 461.50 461.50 460.95 461.00 1.1K
14:05 461.25 461.40 460.45 460.65 10.5K
14:06 460.60 461.05 459.95 459.95 1.6K
14:07 460.25 460.45 459.40 459.80 13.6K
14:08 459.50 459.70 459.10 459.35 9.4K
14:09 459.10 459.80 459.00 459.50 6.6K
14:10 459.05 459.60 459.00 459.60 8.8K
14:11 459.70 459.90 459.65 459.90 0.3K
14:12 460.10 460.80 460.10 460.75 0.7K
14:13 460.85 461.00 460.70 461.00 0.7K
14:14 460.90 461.25 460.85 461.25 0.2K
14:15 461.50 461.70 461.50 461.60 1.5K
14:16 461.60 461.60 460.90 461.00 0.5K
14:17 461.05 462.60 461.05 462.60 4.6K
14:18 462.55 462.60 462.45 462.45 0.3K
14:19 462.45 462.55 462.00 462.00 0.4K
14:20 462.55 462.55 461.65 461.65 1.0K
14:21 461.70 462.10 461.70 462.10 0.2K
14:22 462.05 462.05 460.55 460.55 1.2K
14:23 460.65 461.60 460.65 461.60 0.8K
14:24 461.45 461.55 460.60 460.60 0.6K
14:25 462.40 467.70 462.40 467.70 27.8K
14:26 470.65 472.75 470.65 471.20 40.8K
14:27 471.90 471.90 469.30 469.30 45.0K
14:28 469.30 469.85 468.50 468.65 2.8K
14:29 469.40 469.95 468.50 469.25 6.6K
14:30 470.45 470.45 468.15 468.65 10.4K
14:31 468.95 469.75 468.20 468.20 12.0K
14:32 468.85 469.25 468.20 468.70 8.0K
14:33 468.55 469.45 468.40 468.95 9.6K
14:34 469.30 470.30 469.30 470.30 4.7K
14:35 469.95 470.45 469.95 469.95 1.5K
14:36 469.95 469.95 469.20 469.75 1.8K
14:37 469.35 469.60 469.00 469.00 0.9K
14:38 469.20 471.20 469.20 470.10 6.5K
14:39 470.00 471.90 470.00 471.90 6.6K
14:40 472.00 473.90 471.70 473.55 18.4K
14:41 472.70 475.00 472.70 475.00 34.9K
14:42 474.80 474.80 473.70 473.75 22.5K
14:43 473.75 474.40 472.90 473.40 12.7K
14:44 473.30 474.95 472.60 473.50 12.5K
14:45 473.50 473.50 470.35 470.35 30.3K
14:46 471.25 472.00 470.20 470.75 34.2K
14:47 470.80 471.60 469.05 469.30 14.3K
14:48 469.55 469.95 468.35 468.35 7.6K
14:49 468.40 469.50 468.15 469.50 2.2K
14:50 469.60 469.60 468.40 468.70 4.5K
14:51 468.25 469.60 468.25 469.50 4.5K
14:52 469.50 469.50 468.95 469.00 1.7K
14:53 469.30 469.50 468.90 468.90 0.9K
14:54 469.10 469.40 468.65 469.40 0.6K
14:55 469.45 470.40 469.30 469.30 4.3K
14:56 469.35 469.85 469.00 469.50 2.0K
14:57 469.45 470.15 469.45 469.45 3.8K
14:58 469.50 469.80 469.50 469.50 0.4K
14:59 469.80 469.80 469.55 469.80 0.2K
15:00 469.60 469.95 469.40 469.40 5.9K
15:01 469.30 469.35 468.55 468.85 4.2K
15:02 468.70 469.50 468.70 469.10 2.7K
15:03 469.10 469.30 468.55 468.60 2.5K
15:04 468.85 469.00 468.50 468.55 0.9K
15:05 468.90 468.90 466.70 466.85 10.0K
15:06 465.95 465.95 464.25 464.50 9.0K
15:07 464.15 464.40 463.25 464.00 6.2K
15:08 463.65 463.65 463.25 463.55 4.1K
15:09 463.85 463.85 463.15 463.55 1.9K
15:10 463.50 465.95 463.50 465.30 11.1K
15:11 465.50 466.00 465.10 466.00 2.3K
15:12 465.65 465.65 465.10 465.15 0.9K
15:13 465.25 465.40 464.95 465.00 2.1K
15:14 465.00 465.70 465.00 465.30 2.1K
15:15 465.10 465.50 465.00 465.00 0.8K
15:16 465.00 465.00 464.55 464.90 2.0K
15:17 465.00 465.95 465.00 465.70 2.8K
15:18 465.90 465.90 461.65 462.55 15.2K
15:19 462.60 463.65 462.60 463.45 1.0K
15:20 463.30 463.35 462.30 463.05 7.3K
15:21 462.60 463.05 462.00 462.60 2.9K
15:22 462.60 463.00 462.50 462.50 0.7K
15:23 462.55 462.55 462.05 462.15 1.8K
15:24 462.35 462.50 462.00 462.00 1.9K
15:25 462.05 462.85 462.05 462.40 1.9K
15:26 462.00 462.20 462.00 462.20 0.8K
15:27 462.20 462.20 462.10 462.20 1.5K
15:28 463.40 463.40 462.90 463.30 2.6K
15:29 463.25 465.15 462.65 465.15 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据