Kolte-Patil Developers Ltd

KOLT
🏛️ 印度 →
437.05
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 467.70 467.70 467.70 467.70 0.2K
09:15 464.95 471.30 464.95 469.45 3.3K
09:16 469.90 471.05 469.90 470.60 1.1K
09:17 470.00 470.00 470.00 470.00 0.3K
09:18 470.30 471.55 470.30 471.55 0.9K
09:19 473.45 473.45 471.60 473.00 1.8K
09:20 472.70 472.80 472.70 472.80 0.8K
09:21 471.55 472.45 471.55 472.45 0.6K
09:22 471.30 472.80 471.30 472.75 1.4K
09:23 471.90 471.90 471.90 471.90 0.1K
09:24 471.55 472.00 470.80 471.10 1.0K
09:25 471.90 472.00 470.80 472.00 1.4K
09:26 471.15 471.30 471.15 471.30 0.0K
09:27 471.30 471.35 470.65 471.35 0.3K
09:28 471.30 471.55 470.15 470.15 1.1K
09:29 470.55 470.55 469.00 469.00 0.5K
09:30 468.60 468.60 468.60 468.60 0.0K
09:31 468.60 469.00 468.60 469.00 0.6K
09:32 468.80 468.80 468.80 468.80 0.1K
09:33 468.60 468.80 468.45 468.80 0.1K
09:34 469.90 470.00 469.40 469.40 0.4K
09:35 469.00 469.00 469.00 469.00 0.1K
09:36 468.80 468.80 468.80 468.80 0.0K
09:37 468.80 468.80 467.10 467.10 1.0K
09:38 466.55 466.65 466.55 466.65 0.1K
09:39 466.65 466.65 466.60 466.60 0.0K
09:40 466.70 467.00 466.40 467.00 0.3K
09:41 467.00 467.00 466.45 466.55 0.1K
09:42 466.25 467.60 466.25 466.90 1.0K
09:43 467.25 467.25 466.45 467.10 0.1K
09:44 467.05 467.55 467.05 467.55 0.2K
09:45 467.20 467.20 467.20 467.20 0.0K
09:47 467.00 467.00 467.00 467.00 0.0K
09:48 466.80 466.80 466.45 466.45 0.0K
09:49 466.45 467.00 466.40 466.85 0.3K
09:50 466.40 466.40 466.40 466.40 0.0K
09:51 466.35 466.35 466.35 466.35 0.0K
09:52 466.30 466.35 466.30 466.30 0.1K
09:53 466.85 466.85 466.45 466.45 0.0K
09:57 466.50 466.85 466.50 466.50 0.1K
10:00 467.00 467.00 466.50 466.50 0.1K
10:01 466.50 466.50 466.50 466.50 0.1K
10:02 467.00 467.00 466.65 466.65 1.2K
10:04 466.70 466.70 466.70 466.70 0.0K
10:05 466.70 467.55 466.70 467.55 0.4K
10:06 467.15 468.25 467.15 467.65 2.0K
10:07 467.65 467.65 467.65 467.65 0.0K
10:08 467.90 469.15 467.90 468.50 0.5K
10:09 468.30 468.30 468.30 468.30 0.2K
10:11 468.50 468.50 468.50 468.50 0.5K
10:13 469.40 469.80 469.30 469.45 0.1K
10:14 469.80 469.80 469.10 469.60 0.2K
10:15 468.65 468.85 468.65 468.85 0.3K
10:16 469.70 469.70 469.25 469.25 0.1K
10:17 469.75 469.75 469.75 469.75 0.1K
10:18 469.15 469.15 469.10 469.10 0.1K
10:20 468.25 468.25 468.00 468.00 0.0K
10:21 468.10 468.10 468.00 468.00 0.0K
10:22 468.10 468.10 468.10 468.10 0.0K
10:23 468.45 468.60 468.15 468.15 0.1K
10:24 468.00 469.05 467.70 468.25 2.3K
10:25 468.15 469.65 468.15 469.00 0.4K
10:26 469.30 469.30 469.00 469.00 0.1K
10:27 469.55 469.55 468.45 468.45 0.2K
10:30 469.15 469.20 468.75 468.75 0.3K
10:33 468.20 468.75 467.85 468.35 1.3K
10:34 468.40 468.95 468.40 468.95 0.0K
10:35 468.50 468.70 468.50 468.70 0.2K
10:36 468.35 468.55 468.35 468.55 0.1K
10:37 468.55 468.55 468.35 468.35 0.0K
10:39 469.05 469.15 468.80 468.80 0.0K
10:41 468.85 469.40 468.85 468.90 0.1K
10:42 468.80 469.45 468.80 469.00 0.1K
10:43 469.00 469.00 468.65 468.70 0.2K
10:44 468.50 469.65 468.50 469.05 1.0K
10:46 469.00 469.00 468.85 468.85 0.0K
10:48 469.15 469.45 468.75 468.75 0.4K
10:49 469.40 469.90 469.40 469.40 0.8K
10:50 469.05 469.65 469.05 469.15 0.2K
10:53 469.15 469.15 469.15 469.15 0.0K
10:57 469.90 470.00 469.35 469.90 0.8K
10:58 469.45 469.45 469.45 469.45 0.0K
10:59 469.80 469.80 469.30 469.30 0.0K
11:00 469.75 469.75 469.10 469.10 0.2K
11:01 469.60 471.20 469.60 471.20 2.4K
11:02 470.60 470.85 470.60 470.85 0.1K
11:03 469.90 470.50 469.85 470.45 0.9K
11:04 470.45 470.95 470.20 470.20 0.2K
11:06 470.85 470.85 470.50 470.50 0.1K
11:07 470.20 470.20 470.20 470.20 0.0K
11:08 471.65 471.70 470.50 471.70 6.8K
11:09 471.00 471.70 471.00 471.25 0.1K
11:10 471.20 471.20 470.75 470.75 0.1K
11:11 471.00 471.00 470.15 470.65 0.1K
11:12 470.65 470.65 469.55 469.55 0.2K
11:13 469.25 469.40 468.80 468.85 2.2K
11:14 469.65 469.65 469.50 469.50 0.2K
11:15 470.00 470.55 469.65 469.65 0.5K
11:16 470.00 470.00 469.75 469.75 0.1K
11:17 469.10 469.60 469.00 469.60 0.4K
11:18 469.20 469.70 469.20 469.70 0.0K
11:19 469.45 470.00 469.45 470.00 0.1K
11:20 470.00 470.35 469.75 470.35 0.5K
11:21 471.00 471.05 470.45 471.05 0.3K
11:22 471.10 471.45 470.35 470.35 0.2K
11:24 471.10 471.30 470.30 470.30 0.2K
11:25 470.75 470.75 470.25 470.55 0.1K
11:26 470.55 470.85 470.35 470.50 0.1K
11:27 470.65 471.40 470.50 470.50 0.3K
11:28 470.50 471.00 470.50 470.55 0.1K
11:29 470.40 470.45 470.40 470.45 0.1K
11:30 470.50 470.55 470.50 470.55 0.1K
11:31 470.55 470.55 470.55 470.55 0.0K
11:32 471.10 471.40 470.40 470.40 0.2K
11:33 470.40 470.50 470.40 470.50 0.0K
11:34 471.00 471.35 471.00 471.35 0.0K
11:35 471.35 471.45 471.10 471.10 0.1K
11:36 471.05 471.05 470.45 470.45 0.2K
11:37 470.30 470.35 470.30 470.30 0.3K
11:38 470.30 470.30 470.30 470.30 0.1K
11:40 471.05 471.40 470.60 470.60 0.2K
11:41 470.60 471.05 470.60 471.05 0.0K
11:42 471.15 471.45 470.45 470.55 0.4K
11:43 470.85 470.85 470.85 470.85 0.0K
11:44 470.50 470.50 470.50 470.50 0.0K
11:45 470.50 470.50 470.50 470.50 0.0K
11:46 471.05 471.05 470.50 470.50 0.2K
11:47 470.45 470.45 470.45 470.45 0.0K
11:48 470.90 471.00 470.65 470.65 0.1K
11:49 470.65 470.65 470.10 470.10 0.0K
11:50 470.15 470.15 470.15 470.15 0.0K
11:52 470.65 470.65 470.15 470.15 0.1K
11:54 469.80 469.80 469.35 469.35 0.2K
11:55 469.55 469.65 469.55 469.65 0.1K
11:56 469.80 470.10 469.55 470.10 1.1K
11:57 470.10 470.35 469.90 469.95 0.1K
12:00 468.95 469.80 468.95 469.30 0.8K
12:01 469.90 469.90 469.90 469.90 0.0K
12:04 469.25 469.85 469.25 469.45 0.1K
12:09 469.85 470.40 469.75 469.75 0.1K
12:10 469.75 470.35 469.75 469.80 0.0K
12:11 470.00 470.85 470.00 470.85 0.6K
12:13 470.70 470.70 470.70 470.70 0.0K
12:14 470.70 470.70 470.05 470.60 0.0K
12:16 470.10 470.10 470.10 470.10 0.2K
12:17 470.00 470.10 469.55 469.55 0.3K
12:18 469.55 469.55 469.55 469.55 0.0K
12:19 470.20 470.85 469.90 469.90 0.9K
12:20 470.60 470.60 469.60 469.60 0.1K
12:24 469.80 469.80 469.80 469.80 0.0K
12:25 469.80 469.85 469.80 469.85 0.0K
12:26 469.85 470.05 469.80 469.80 0.1K
12:28 469.75 469.75 469.75 469.75 0.0K
12:29 470.20 470.20 470.20 470.20 0.0K
12:32 469.60 469.60 469.60 469.60 0.0K
12:33 469.75 469.75 469.15 469.55 0.1K
12:34 469.15 469.15 469.15 469.15 0.0K
12:36 469.15 469.60 469.15 469.60 0.1K
12:37 469.10 469.55 469.10 469.55 0.0K
12:41 469.55 469.55 469.55 469.55 0.0K
12:44 469.35 469.45 469.00 469.00 0.0K
12:48 469.20 469.20 469.00 469.00 0.0K
12:52 469.05 469.05 469.00 469.00 0.1K
12:54 468.60 468.95 468.60 468.90 0.6K
12:55 468.85 468.85 468.20 468.85 0.2K
12:57 468.20 468.60 467.90 468.60 2.0K
13:01 469.20 469.20 469.20 469.20 1.1K
13:02 468.55 469.20 468.55 468.95 0.4K
13:03 469.15 469.15 468.65 468.65 0.0K
13:04 468.60 468.65 468.60 468.65 0.0K
13:05 469.90 469.90 468.30 468.30 0.9K
13:06 468.20 468.20 468.20 468.20 0.0K
13:07 468.55 468.60 468.55 468.60 0.0K
13:08 468.20 468.20 468.20 468.20 0.0K
13:10 468.60 469.20 468.60 468.65 0.1K
13:12 468.90 468.90 466.85 467.45 0.8K
13:13 467.45 467.60 466.95 467.50 0.2K
13:14 467.10 467.55 466.60 467.00 0.1K
13:15 466.55 467.45 466.05 466.85 1.3K
13:16 466.85 467.45 466.75 466.90 0.2K
13:17 467.05 467.50 466.45 466.80 1.3K
13:18 466.80 467.00 466.05 466.05 0.2K
13:19 466.15 466.80 466.10 466.25 0.2K
13:20 466.70 466.70 466.00 466.60 0.2K
13:21 466.25 467.85 466.25 466.40 2.3K
13:22 466.60 467.15 466.55 466.80 0.1K
13:23 466.70 468.80 466.55 468.40 0.9K
13:24 468.00 468.75 467.60 468.15 1.1K
13:25 467.60 468.00 467.35 467.45 0.1K
13:26 468.20 468.20 467.35 467.35 0.1K
13:27 467.35 468.20 467.35 467.55 0.2K
13:28 468.15 468.15 467.35 467.45 0.2K
13:29 468.15 468.20 467.10 467.30 0.1K
13:30 468.00 468.00 467.20 467.25 0.2K
13:31 467.95 467.95 467.10 467.85 0.1K
13:32 467.20 468.15 467.20 467.80 0.1K
13:33 468.20 468.40 467.50 467.55 0.1K
13:34 468.05 468.05 467.40 467.50 0.2K
13:35 467.50 468.00 467.40 467.40 0.2K
13:36 467.85 468.15 467.50 468.15 0.1K
13:37 468.05 468.15 467.30 467.50 0.2K
13:38 467.35 468.05 467.35 468.00 0.1K
13:39 467.45 468.00 467.30 468.00 0.1K
13:40 467.35 467.95 467.30 467.35 0.2K
13:41 467.45 467.50 467.35 467.50 0.1K
13:42 467.45 468.30 467.40 467.65 0.2K
13:43 468.30 468.30 467.40 467.40 0.2K
13:44 467.35 467.90 467.25 467.25 0.2K
13:45 467.80 467.95 467.30 467.35 0.2K
13:46 467.35 468.20 467.35 467.65 0.2K
13:47 467.55 468.45 467.55 467.90 0.2K
13:48 467.75 468.30 467.65 467.65 0.2K
13:49 467.95 468.00 467.35 467.35 0.2K
13:50 467.50 468.30 467.50 468.00 0.2K
13:51 468.30 468.30 467.50 468.00 0.2K
13:52 467.55 468.10 467.45 467.45 0.2K
13:53 468.00 468.15 467.35 467.35 0.1K
13:54 467.85 468.00 467.40 467.95 0.2K
13:55 467.35 467.90 467.25 467.25 0.2K
13:56 467.35 467.95 467.25 467.25 0.2K
13:57 467.35 468.05 467.30 468.05 0.2K
13:58 467.45 468.50 467.40 467.40 0.6K
13:59 468.10 468.15 467.40 468.10 0.2K
14:00 467.50 468.00 467.45 468.00 0.2K
14:01 467.55 468.40 467.40 467.50 0.4K
14:02 467.55 468.25 467.55 467.95 0.2K
14:03 467.40 468.30 467.40 467.50 0.2K
14:04 468.05 469.20 467.35 467.55 2.9K
14:05 467.70 467.80 467.65 467.65 0.3K
14:06 467.45 468.70 467.45 468.25 0.2K
14:07 467.75 468.35 467.55 467.55 0.2K
14:08 468.05 468.30 467.40 467.60 0.2K
14:09 468.15 468.15 467.50 467.65 0.2K
14:10 467.85 468.70 467.55 467.55 0.8K
14:11 467.55 468.25 467.50 467.60 0.2K
14:12 467.35 468.15 467.35 468.15 0.2K
14:13 467.60 467.60 467.25 467.25 0.2K
14:14 467.35 467.95 467.35 467.40 0.2K
14:15 469.10 469.70 469.10 469.35 1.4K
14:16 469.90 470.00 469.45 469.95 0.1K
14:17 470.00 470.20 469.75 469.90 0.1K
14:18 470.20 470.20 469.90 469.90 0.1K
14:19 469.75 470.20 469.75 469.75 0.1K
14:20 470.15 471.00 469.80 471.00 1.6K
14:21 470.05 470.05 469.85 469.85 0.1K
14:22 470.90 471.50 470.40 470.40 0.5K
14:24 470.75 471.00 470.75 471.00 0.0K
14:25 471.00 471.00 470.20 470.20 0.1K
14:26 470.60 470.60 470.25 470.25 0.0K
14:28 470.20 470.20 469.95 469.95 0.0K
14:29 469.70 469.70 469.70 469.70 0.1K
14:30 469.85 470.20 469.85 470.10 0.1K
14:31 469.75 469.80 469.75 469.80 0.1K
14:32 469.45 469.45 469.45 469.45 0.0K
14:33 469.45 469.45 469.35 469.35 0.0K
14:35 470.05 470.10 469.75 470.10 0.0K
14:37 469.90 469.90 469.90 469.90 0.0K
14:38 469.90 469.90 469.50 469.50 0.0K
14:39 469.95 469.95 469.50 469.50 0.0K
14:40 469.45 470.15 469.45 470.15 0.0K
14:41 469.70 469.70 469.70 469.70 0.0K
14:42 469.50 469.50 469.45 469.45 0.0K
14:43 469.95 470.80 469.95 470.30 0.3K
14:44 470.75 472.00 470.75 472.00 2.6K
14:45 471.30 471.40 471.00 471.00 0.7K
14:46 471.00 471.90 471.00 471.15 0.2K
14:47 471.15 471.15 471.15 471.15 0.0K
14:48 471.15 471.45 470.90 471.45 0.1K
14:49 471.90 471.90 471.10 471.10 0.8K
14:50 470.90 470.90 470.55 470.65 0.1K
14:51 470.55 471.00 470.55 470.55 0.0K
14:52 471.00 471.00 469.80 469.80 0.1K
14:53 470.35 471.40 470.35 470.80 1.0K
14:54 470.80 470.80 470.80 470.80 0.0K
14:55 470.35 470.75 470.25 470.25 0.3K
14:56 471.05 471.05 470.45 470.45 0.2K
14:57 471.25 471.25 470.60 470.60 0.3K
14:58 471.20 471.20 470.15 470.15 0.9K
14:59 470.00 470.00 469.90 469.90 0.0K
15:04 471.40 471.40 470.45 471.15 0.8K
15:05 470.70 471.40 470.70 471.25 0.1K
15:06 471.05 471.25 470.80 470.80 0.2K
15:07 471.25 471.25 470.75 471.10 1.0K
15:08 471.10 471.45 471.10 471.45 0.3K
15:09 471.05 471.15 470.70 470.70 0.7K
15:10 470.65 470.95 470.45 470.45 0.2K
15:11 470.95 472.00 470.45 472.00 0.3K
15:12 472.00 472.00 470.65 471.45 1.4K
15:13 470.60 471.45 470.60 471.20 0.4K
15:14 471.10 471.80 471.00 471.30 0.4K
15:15 471.00 471.70 470.85 471.60 0.4K
15:16 470.70 471.60 470.15 470.95 0.9K
15:17 470.70 471.90 470.60 471.15 2.2K
15:18 471.70 471.80 470.85 471.70 0.8K
15:19 471.80 471.80 470.60 470.60 0.5K
15:20 471.50 471.70 470.60 470.60 1.1K
15:21 471.35 471.50 470.80 471.50 0.3K
15:22 470.95 471.40 470.45 471.10 0.4K
15:23 471.20 471.85 471.00 471.85 0.5K
15:24 472.00 472.00 470.45 471.40 0.7K
15:25 471.95 472.00 471.70 472.00 0.5K
15:26 471.90 471.90 470.10 471.85 0.3K
15:27 470.30 470.50 470.00 470.15 2.1K
15:28 470.15 471.15 470.15 471.15 0.5K
15:29 471.00 471.10 471.00 471.10 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据