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
09:07 474.85 474.85 474.85 474.85 0.6K
09:15 476.50 477.90 476.50 476.80 2.7K
09:16 477.20 478.55 477.20 477.30 1.6K
09:17 477.10 477.75 476.70 477.75 1.1K
09:18 477.50 478.10 477.50 477.95 0.4K
09:19 478.35 478.50 478.05 478.05 0.9K
09:20 478.50 478.50 477.50 478.00 1.0K
09:21 478.50 478.50 478.35 478.40 0.3K
09:22 477.70 477.70 476.40 476.40 0.6K
09:23 476.90 477.75 476.90 477.55 0.2K
09:24 477.50 477.50 476.85 476.85 0.1K
09:25 476.90 477.55 476.90 477.55 1.4K
09:26 476.50 477.00 476.05 476.05 1.2K
09:27 476.45 476.65 476.35 476.65 0.1K
09:28 476.80 477.10 476.80 477.10 0.0K
09:29 477.10 477.10 476.75 476.75 0.1K
09:30 476.45 476.80 476.45 476.80 0.3K
09:31 476.50 476.50 476.10 476.10 0.2K
09:32 475.70 476.10 475.70 475.90 0.4K
09:33 475.90 476.25 475.90 476.25 0.1K
09:34 476.25 476.25 476.00 476.00 0.1K
09:35 476.50 476.50 476.05 476.05 0.1K
09:36 476.60 476.60 475.90 475.90 1.2K
09:37 475.50 475.60 475.25 475.25 0.1K
09:38 475.25 475.40 475.00 475.10 0.3K
09:39 475.10 475.70 475.10 475.70 0.3K
09:40 475.45 475.45 475.45 475.45 0.0K
09:41 475.65 475.65 475.20 475.50 0.2K
09:42 475.25 475.25 475.25 475.25 0.0K
09:43 475.40 475.40 475.10 475.15 0.3K
09:44 474.45 474.45 474.00 474.00 1.1K
09:45 472.35 474.00 472.35 474.00 2.2K
09:46 474.00 474.00 473.80 473.80 0.1K
09:47 474.00 474.25 474.00 474.25 0.2K
09:48 474.25 474.25 474.25 474.25 0.0K
09:49 474.00 474.00 473.80 473.95 0.9K
09:50 473.30 473.40 472.70 473.40 1.4K
09:51 473.10 473.10 473.10 473.10 0.1K
09:52 473.10 473.10 473.10 473.10 0.0K
09:53 473.00 473.00 473.00 473.00 0.1K
09:54 473.00 473.00 473.00 473.00 0.0K
09:55 473.00 473.00 473.00 473.00 0.1K
09:56 472.60 472.75 472.60 472.60 2.3K
09:57 472.60 472.60 472.10 472.10 0.4K
09:58 472.20 472.20 472.20 472.20 0.1K
09:59 472.20 472.20 472.20 472.20 0.1K
10:00 472.35 472.60 472.35 472.60 0.1K
10:01 472.10 472.10 472.10 472.10 0.2K
10:02 472.65 472.85 472.65 472.85 0.0K
10:03 474.00 474.00 474.00 474.00 0.3K
10:04 474.50 475.30 473.85 475.30 1.0K
10:05 475.30 475.85 475.30 475.80 0.1K
10:06 476.00 476.00 476.00 476.00 0.2K
10:07 475.80 475.80 474.00 474.00 2.4K
10:08 474.35 474.35 474.35 474.35 0.0K
10:09 474.25 475.25 474.25 475.25 1.3K
10:11 475.00 475.00 475.00 475.00 0.2K
10:13 474.85 474.85 474.85 474.85 0.0K
10:14 475.00 475.00 475.00 475.00 0.1K
10:16 474.60 474.60 474.55 474.55 0.1K
10:17 473.95 473.95 473.95 473.95 0.0K
10:18 474.65 474.65 473.85 474.15 0.3K
10:19 475.05 475.05 474.35 474.35 1.7K
10:24 474.35 474.40 474.35 474.40 0.0K
10:26 474.35 474.35 474.35 474.35 0.0K
10:27 474.20 474.20 474.20 474.20 0.1K
10:28 474.60 474.60 474.60 474.60 0.0K
10:29 474.40 474.40 474.40 474.40 0.0K
10:31 474.30 474.30 474.30 474.30 0.8K
10:32 474.30 474.40 474.20 474.20 0.9K
10:33 474.15 474.15 474.15 474.15 0.0K
10:34 474.85 474.85 474.85 474.85 0.1K
10:36 474.85 474.85 474.85 474.85 0.0K
10:40 474.70 474.70 474.20 474.20 0.2K
10:42 474.05 474.60 474.05 474.60 0.1K
10:43 474.60 474.60 474.60 474.60 0.2K
10:44 474.65 474.65 474.65 474.65 0.1K
10:46 474.05 474.05 474.05 474.05 0.0K
10:47 473.15 473.15 473.15 473.15 0.4K
10:50 473.10 473.10 473.10 473.10 0.1K
10:51 472.85 472.85 472.85 472.85 0.3K
10:52 472.70 472.70 472.70 472.70 0.0K
10:53 472.50 472.50 472.50 472.50 0.6K
10:54 472.10 472.35 472.10 472.35 0.1K
10:55 472.35 472.35 472.35 472.35 0.0K
10:56 472.55 472.55 472.55 472.55 0.1K
10:57 472.50 472.50 472.50 472.50 0.0K
10:58 473.05 473.05 473.05 473.05 1.2K
10:59 472.50 472.50 472.50 472.50 0.0K
11:02 472.30 472.30 472.30 472.30 0.1K
11:05 472.25 472.25 472.25 472.25 0.0K
11:06 472.00 472.00 471.75 471.75 0.2K
11:07 471.60 471.60 471.60 471.60 0.5K
11:08 471.90 471.90 471.90 471.90 0.0K
11:09 471.80 471.80 471.65 471.65 0.0K
11:10 471.45 471.45 471.45 471.45 0.0K
11:11 471.00 471.00 470.20 470.20 1.0K
11:12 470.00 470.00 469.50 469.50 1.3K
11:13 470.20 471.50 470.20 471.50 1.0K
11:14 471.45 471.45 470.80 470.85 0.1K
11:15 470.80 470.80 470.80 470.80 0.2K
11:16 471.25 471.25 471.25 471.25 0.0K
11:17 470.60 470.60 470.60 470.60 0.2K
11:18 471.20 471.20 471.20 471.20 0.0K
11:19 471.10 471.10 471.10 471.10 0.0K
11:20 471.10 471.10 471.10 471.10 0.0K
11:22 470.90 470.90 470.90 470.90 0.1K
11:24 470.85 470.85 470.50 470.50 0.0K
11:25 470.50 470.50 470.50 470.50 0.0K
11:27 470.50 470.50 470.50 470.50 0.0K
11:28 470.50 470.50 470.05 470.50 0.1K
11:29 470.00 470.50 470.00 470.50 0.2K
11:30 470.80 471.50 470.80 471.50 0.3K
11:31 471.20 471.45 471.20 471.45 0.0K
11:32 471.20 471.20 471.20 471.20 0.0K
11:34 471.20 471.20 470.80 470.80 0.0K
11:37 471.20 471.20 471.20 471.20 0.1K
11:38 471.05 471.05 471.05 471.05 0.0K
11:39 471.00 471.00 471.00 471.00 0.1K
11:41 471.25 471.25 471.25 471.25 0.0K
11:43 471.25 471.25 471.25 471.25 0.0K
11:44 471.00 471.00 471.00 471.00 0.0K
11:45 471.50 471.50 471.50 471.50 1.0K
11:46 471.60 471.60 471.60 471.60 0.0K
11:47 471.65 471.65 471.65 471.65 0.0K
11:48 472.00 472.00 471.55 471.65 1.0K
11:49 472.45 472.45 471.00 471.45 1.8K
11:50 471.00 471.00 470.60 470.60 0.1K
11:51 471.10 471.10 471.10 471.10 0.0K
11:52 470.75 470.80 470.75 470.80 0.0K
11:53 471.25 471.25 471.25 471.25 0.0K
11:55 471.15 471.15 471.15 471.15 0.0K
11:56 469.15 469.15 468.05 468.05 4.0K
11:57 467.60 467.60 466.85 467.10 1.9K
11:58 467.10 467.35 466.40 467.15 1.7K
11:59 466.80 467.25 466.45 466.45 0.0K
12:00 466.60 467.00 466.60 467.00 0.3K
12:01 467.35 467.35 467.15 467.15 0.2K
12:02 467.00 467.00 466.65 466.80 1.9K
12:03 467.00 467.35 467.00 467.35 0.5K
12:04 466.80 466.85 466.60 466.60 0.3K
12:06 466.60 466.70 466.10 466.70 0.9K
12:08 466.50 466.50 466.50 466.50 0.1K
12:09 466.40 466.50 466.40 466.50 0.3K
12:11 466.50 466.50 466.50 466.50 0.0K
12:12 466.75 466.80 466.75 466.80 1.6K
12:13 466.10 467.00 466.05 466.50 1.0K
12:16 466.50 467.15 466.35 466.80 1.0K
12:17 466.90 466.90 466.90 466.90 0.0K
12:18 466.95 466.95 465.15 465.50 4.6K
12:19 465.15 465.50 465.00 465.50 0.3K
12:20 465.50 465.50 465.05 465.05 0.2K
12:21 465.60 465.60 465.60 465.60 0.1K
12:22 465.90 465.95 465.65 465.65 0.2K
12:23 465.60 465.60 465.60 465.60 0.0K
12:24 466.00 466.45 466.00 466.45 0.1K
12:26 466.05 466.05 466.05 466.05 0.1K
12:27 466.05 466.05 466.05 466.05 0.1K
12:28 466.55 466.55 466.55 466.55 0.3K
12:29 466.45 466.45 466.45 466.45 0.0K
12:30 466.50 466.50 466.50 466.50 0.1K
12:31 466.95 466.95 466.35 466.35 0.2K
12:33 466.00 466.00 465.90 465.95 1.3K
12:34 465.90 466.00 465.90 466.00 0.1K
12:36 465.90 465.90 465.80 465.80 0.2K
12:37 465.80 465.80 465.80 465.80 0.1K
12:38 465.95 465.95 465.75 465.75 0.1K
12:41 466.20 466.20 465.75 465.75 0.1K
12:42 466.40 466.40 466.40 466.40 0.3K
12:43 465.75 465.75 465.75 465.75 0.0K
12:44 465.75 465.75 465.75 465.75 0.3K
12:45 465.80 465.80 465.80 465.80 0.0K
12:46 465.50 465.85 465.50 465.85 0.0K
12:47 465.85 466.10 465.85 466.10 0.1K
12:48 465.25 465.25 465.00 465.00 0.4K
12:49 465.30 465.30 465.30 465.30 0.0K
12:52 465.00 465.30 464.75 464.75 0.2K
12:53 465.50 465.50 465.50 465.50 0.3K
12:54 465.10 465.10 465.10 465.10 0.2K
12:55 465.80 465.80 465.80 465.80 1.5K
12:56 464.75 465.20 464.40 464.40 0.4K
12:57 464.95 465.40 464.95 465.40 0.1K
12:58 464.90 464.90 464.90 464.90 0.0K
12:59 465.35 465.35 465.35 465.35 0.0K
13:01 465.30 465.30 465.30 465.30 0.0K
13:05 465.30 465.30 464.60 464.60 1.1K
13:09 465.00 465.00 464.45 464.45 0.3K
13:10 464.45 464.45 464.45 464.45 1.7K
13:11 464.45 464.45 464.45 464.45 0.0K
13:12 464.10 464.50 464.05 464.50 1.7K
13:13 464.10 464.10 464.05 464.05 0.1K
13:14 464.05 464.10 464.05 464.10 0.1K
13:15 463.40 463.55 463.25 463.55 3.3K
13:16 463.40 463.85 463.40 463.85 0.2K
13:17 463.70 463.70 463.70 463.70 0.0K
13:18 463.35 463.35 463.35 463.35 0.1K
13:19 463.35 463.35 463.35 463.35 0.3K
13:20 463.35 463.35 463.35 463.35 0.6K
13:22 463.35 463.35 463.35 463.35 0.1K
13:23 463.70 463.70 463.30 463.30 0.4K
13:24 463.30 463.70 463.30 463.70 0.3K
13:25 463.35 463.35 463.00 463.20 0.6K
13:27 463.20 463.20 462.30 462.30 0.6K
13:28 462.15 462.15 462.15 462.15 0.1K
13:30 462.00 462.60 462.00 462.60 1.5K
13:31 462.35 462.75 462.35 462.70 0.2K
13:32 462.75 462.75 462.50 462.50 0.2K
13:33 462.50 462.50 462.45 462.45 0.1K
13:34 462.50 462.50 462.50 462.50 0.1K
13:35 462.40 462.40 462.40 462.40 0.1K
13:36 462.50 462.50 462.50 462.50 1.2K
13:37 462.50 462.50 462.50 462.50 0.1K
13:38 462.45 462.75 462.45 462.75 0.1K
13:39 462.50 462.50 462.50 462.50 0.0K
13:40 462.75 462.75 462.75 462.75 0.0K
13:41 462.75 462.75 462.35 462.35 0.5K
13:42 462.45 462.45 462.35 462.35 0.2K
13:43 462.60 462.60 462.60 462.60 0.1K
13:44 462.60 462.75 462.35 462.75 0.3K
13:45 462.40 462.60 462.30 462.60 0.5K
13:46 462.60 463.80 462.60 463.80 0.5K
13:47 463.65 463.90 463.45 463.45 0.7K
13:48 463.45 463.45 463.35 463.35 0.2K
13:49 463.40 463.75 463.40 463.70 0.1K
13:50 463.70 464.50 463.70 464.50 0.2K
13:51 464.50 466.20 464.50 466.20 1.1K
13:52 466.20 470.20 466.15 470.20 8.9K
13:53 470.15 471.05 470.10 471.05 5.0K
13:54 471.05 472.75 471.05 472.15 3.5K
13:55 471.70 473.05 471.70 473.05 2.3K
13:56 472.95 473.40 472.55 473.00 5.1K
13:57 472.40 472.40 471.55 471.75 0.6K
13:58 471.95 471.95 469.60 469.90 0.9K
13:59 470.00 471.55 470.00 471.55 2.3K
14:00 471.55 471.55 471.55 471.55 0.1K
14:01 471.50 471.55 471.05 471.55 0.1K
14:02 471.00 471.00 470.35 470.35 0.1K
14:03 470.85 470.85 470.85 470.85 0.3K
14:04 470.25 470.25 470.25 470.25 0.0K
14:05 470.15 470.15 470.15 470.15 0.0K
14:06 470.15 471.20 470.15 470.80 0.5K
14:07 470.65 470.80 470.65 470.80 0.4K
14:08 470.65 470.65 470.60 470.60 1.7K
14:10 469.65 469.65 469.50 469.50 0.0K
14:11 469.50 469.85 469.50 469.85 0.1K
14:15 469.60 469.60 469.50 469.50 0.0K
14:16 469.50 469.50 469.50 469.50 0.0K
14:17 469.50 469.50 469.50 469.50 0.0K
14:18 469.50 469.50 469.50 469.50 0.0K
14:19 469.50 469.50 469.50 469.50 0.1K
14:20 469.50 470.00 469.50 470.00 0.1K
14:21 470.50 470.50 470.50 470.50 0.6K
14:23 470.25 470.25 469.75 469.75 0.0K
14:24 469.60 469.60 469.25 469.25 0.0K
14:25 469.35 469.35 469.30 469.30 0.0K
14:26 469.25 469.25 469.25 469.25 0.0K
14:27 469.80 470.75 469.80 470.75 0.1K
14:28 470.80 470.80 470.05 470.15 0.6K
14:30 469.65 470.05 469.65 470.05 0.0K
14:31 470.45 470.45 470.45 470.45 0.2K
14:32 469.90 470.70 469.90 470.70 0.0K
14:33 470.60 470.70 470.60 470.70 0.3K
14:34 470.65 470.65 470.10 470.10 0.0K
14:36 470.10 470.10 470.10 470.10 2.2K
14:38 469.80 470.45 469.80 470.45 0.1K
14:39 470.50 470.50 470.50 470.50 0.1K
14:41 470.55 471.05 470.40 470.40 1.9K
14:42 470.45 470.45 470.45 470.45 0.0K
14:44 471.25 471.25 470.95 470.95 0.1K
14:45 471.05 471.05 471.05 471.05 0.1K
14:46 470.50 470.50 470.50 470.50 0.1K
14:47 469.90 469.90 469.65 469.65 0.1K
14:48 470.15 471.00 470.15 470.90 0.4K
14:49 470.85 470.85 470.10 470.10 0.4K
14:50 470.25 470.25 470.00 470.00 0.5K
14:51 470.00 470.65 470.00 470.65 0.3K
14:52 470.25 470.25 470.25 470.25 0.2K
14:53 470.00 470.00 470.00 470.00 0.1K
14:54 469.95 469.95 469.50 469.50 0.1K
14:55 470.05 470.25 470.00 470.25 1.0K
14:56 470.00 470.00 469.60 470.00 0.6K
14:57 470.00 470.00 469.85 470.00 0.4K
14:58 470.00 470.30 470.00 470.30 0.1K
14:59 470.20 470.60 470.20 470.60 0.2K
15:00 470.20 470.20 470.00 470.00 0.0K
15:01 470.55 470.55 470.05 470.05 0.2K
15:02 470.50 470.50 470.50 470.50 0.0K
15:04 470.15 470.15 470.15 470.15 0.0K
15:05 469.50 470.05 469.50 469.60 0.7K
15:06 470.00 470.00 469.60 470.00 0.1K
15:07 470.00 470.00 470.00 470.00 0.0K
15:08 470.30 470.55 470.30 470.55 0.4K
15:09 470.00 471.95 469.80 471.95 5.3K
15:10 471.80 471.80 470.95 471.00 0.2K
15:11 470.30 470.30 470.30 470.30 0.0K
15:12 470.50 471.20 470.40 471.20 0.3K
15:13 471.00 471.00 471.00 471.00 0.1K
15:14 471.00 471.00 470.55 470.55 0.0K
15:15 471.15 471.15 470.60 471.10 0.6K
15:16 470.30 470.65 470.30 470.45 0.6K
15:17 470.35 471.90 470.35 471.90 2.6K
15:18 472.00 472.00 472.00 472.00 0.1K
15:19 472.00 472.50 471.15 471.15 3.0K
15:20 471.20 471.50 471.10 471.50 0.3K
15:21 471.65 471.65 471.00 471.20 0.9K
15:22 471.20 471.20 469.10 469.10 2.6K
15:23 469.50 469.60 469.50 469.60 0.1K
15:24 469.45 469.45 469.15 469.15 0.2K
15:25 469.15 469.15 467.05 467.05 3.9K
15:26 467.40 467.70 466.35 467.70 1.9K
15:27 468.00 468.00 467.40 467.40 2.6K
15:28 468.00 468.00 467.35 467.35 0.7K
15:29 467.55 469.75 467.55 469.75 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据