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
09:07 465.00 465.00 465.00 465.00 0.1K
09:15 466.00 467.45 465.70 467.45 0.3K
09:16 468.55 469.20 468.45 468.45 0.4K
09:17 468.50 468.50 468.50 468.50 0.0K
09:18 468.45 468.45 467.60 467.60 0.2K
09:19 468.90 468.90 467.70 467.70 0.1K
09:20 468.10 468.10 467.00 467.00 0.2K
09:21 467.00 467.00 467.00 467.00 0.1K
09:22 464.25 464.30 464.15 464.15 0.6K
09:23 464.05 464.10 463.55 463.55 0.2K
09:24 465.00 466.00 465.00 466.00 1.6K
09:25 466.45 466.45 464.20 464.65 0.3K
09:27 464.70 464.70 464.65 464.65 0.0K
09:28 464.65 464.65 464.50 464.50 0.1K
09:29 464.35 464.95 464.35 464.95 0.0K
09:30 466.70 466.70 466.20 466.35 0.5K
09:32 466.25 466.25 466.25 466.25 0.0K
09:38 466.50 466.70 466.50 466.70 0.1K
09:39 467.45 467.45 466.90 466.90 0.1K
09:40 467.50 467.50 466.40 466.40 0.0K
09:41 466.55 466.55 466.55 466.55 0.1K
09:45 466.00 466.05 466.00 466.05 0.1K
09:46 466.10 466.10 466.10 466.10 0.0K
09:47 466.10 466.10 466.10 466.10 0.0K
09:48 466.15 466.15 466.15 466.15 0.0K
09:53 466.25 466.25 466.15 466.15 0.3K
09:54 466.75 466.75 466.30 466.30 0.0K
09:56 466.15 466.15 466.15 466.15 0.0K
09:59 466.30 466.30 466.10 466.10 0.0K
10:00 466.85 466.85 466.25 466.75 0.2K
10:02 466.30 466.30 466.30 466.30 0.0K
10:05 466.75 467.00 465.60 467.00 0.4K
10:06 466.30 466.30 466.30 466.30 0.0K
10:07 465.85 466.55 465.85 466.15 0.0K
10:09 466.00 466.00 466.00 466.00 0.0K
10:10 465.60 466.10 465.50 465.50 0.1K
10:13 465.65 466.10 465.65 466.10 0.0K
10:18 466.25 466.25 465.85 465.85 0.1K
10:19 466.60 466.60 465.80 465.80 0.2K
10:21 465.65 465.65 465.25 465.25 0.1K
10:22 465.45 465.95 465.25 465.85 0.3K
10:23 465.90 466.00 465.80 466.00 0.0K
10:24 465.95 466.00 465.95 466.00 0.0K
10:25 466.05 466.05 466.00 466.00 0.0K
10:26 465.55 465.60 465.55 465.60 0.0K
10:27 465.60 465.70 465.30 465.70 0.0K
10:28 465.65 465.65 465.50 465.50 0.0K
10:29 465.75 465.75 465.25 465.25 0.3K
10:30 465.25 465.30 465.10 465.20 0.9K
10:31 465.20 465.20 465.20 465.20 0.0K
10:32 465.20 465.20 465.15 465.20 0.0K
10:33 465.15 465.15 465.15 465.15 0.0K
10:34 465.15 465.15 465.15 465.15 0.0K
10:35 465.15 465.80 464.80 464.85 0.0K
10:36 464.90 465.45 464.90 465.00 0.0K
10:37 465.00 465.00 465.00 465.00 0.0K
10:38 465.00 465.25 465.00 465.25 0.0K
10:39 465.15 465.20 465.15 465.20 0.0K
10:40 465.20 465.60 465.05 465.05 0.0K
10:41 465.10 465.10 465.05 465.05 0.0K
10:42 465.05 465.15 465.05 465.15 0.0K
10:43 465.80 465.80 465.50 465.50 0.2K
10:44 465.50 465.50 465.05 465.30 0.2K
10:45 465.30 465.30 465.05 465.10 0.0K
10:46 465.10 465.10 464.30 464.30 0.2K
10:47 464.30 464.45 463.90 464.00 0.2K
10:48 463.95 464.00 463.90 463.90 0.0K
10:49 463.90 463.90 463.45 463.45 0.0K
10:50 463.45 463.50 463.45 463.50 0.0K
10:51 463.50 464.10 463.50 463.85 0.0K
10:52 463.85 463.85 463.50 463.50 0.0K
10:53 463.50 463.75 463.35 463.75 0.1K
10:54 463.55 463.55 463.05 463.05 0.0K
10:55 463.10 463.10 463.05 463.05 0.0K
10:56 464.45 465.00 464.45 464.45 0.7K
10:57 464.80 464.80 464.00 464.00 0.1K
10:58 463.85 463.85 463.70 463.70 0.0K
10:59 463.60 464.05 463.55 464.05 0.0K
11:00 463.60 463.60 463.50 463.50 0.0K
11:01 463.45 463.95 463.45 463.90 0.0K
11:02 464.00 464.00 463.90 463.90 0.0K
11:03 463.90 463.90 463.85 463.85 0.0K
11:04 463.85 463.85 463.85 463.85 0.0K
11:05 463.85 463.85 463.85 463.85 0.0K
11:06 463.85 464.15 463.85 463.90 0.0K
11:07 463.90 463.90 463.85 463.85 0.0K
11:08 463.85 463.85 463.50 463.50 0.0K
11:09 463.20 463.20 463.15 463.15 0.0K
11:10 463.00 463.00 462.75 462.75 0.0K
11:11 462.90 463.80 462.75 462.75 0.7K
11:12 463.30 464.00 463.30 463.50 0.8K
11:13 463.50 463.50 463.15 463.15 0.0K
11:14 463.10 464.35 463.10 464.35 1.3K
11:15 464.50 464.50 463.20 463.35 0.0K
11:16 463.35 463.40 463.35 463.40 0.0K
11:17 463.45 463.45 463.40 463.45 0.0K
11:18 463.40 464.65 463.40 464.40 0.0K
11:19 464.20 464.70 464.15 464.25 0.0K
11:20 464.20 464.20 464.15 464.15 0.0K
11:21 464.15 464.25 464.15 464.25 0.0K
11:22 464.30 464.90 464.30 464.35 0.0K
11:23 464.35 464.35 464.35 464.35 0.0K
11:24 464.35 464.35 464.35 464.35 0.0K
11:25 464.35 464.40 464.35 464.40 0.0K
11:26 464.40 465.00 464.35 464.35 0.0K
11:27 464.35 464.45 464.35 464.40 0.0K
11:28 464.40 465.00 464.40 464.50 0.0K
11:29 464.55 464.95 464.35 464.35 0.0K
11:30 464.35 464.55 464.35 464.40 0.0K
11:31 464.40 464.40 464.40 464.40 0.0K
11:32 464.40 464.40 464.40 464.40 0.0K
11:33 464.40 464.40 464.40 464.40 0.0K
11:34 464.40 464.40 464.40 464.40 0.0K
11:35 464.40 464.40 463.00 463.45 0.9K
11:36 464.15 464.15 463.35 463.35 0.1K
11:37 463.45 463.45 463.10 463.10 0.0K
11:38 462.65 462.70 462.65 462.70 0.0K
11:39 462.65 462.80 462.65 462.80 0.0K
11:40 462.75 463.50 462.75 462.95 0.1K
11:41 462.90 463.40 462.85 462.95 0.0K
11:42 462.95 462.95 462.80 462.95 0.0K
11:43 462.95 462.95 462.70 462.75 0.0K
11:44 462.75 463.75 462.75 463.15 0.2K
11:45 463.05 463.05 462.85 462.85 0.0K
11:46 462.85 464.20 462.85 463.05 0.2K
11:47 463.10 463.10 463.10 463.10 0.0K
11:48 462.85 462.85 462.75 462.75 0.0K
11:49 462.80 463.40 462.80 463.40 0.5K
11:50 463.90 464.00 463.35 463.35 0.0K
11:51 463.15 463.15 462.85 462.85 0.0K
11:52 462.90 462.90 462.90 462.90 0.0K
11:53 463.40 463.45 462.85 462.85 0.0K
11:54 462.85 462.90 462.85 462.90 0.0K
11:55 462.85 462.85 462.80 462.80 0.0K
11:56 462.80 463.30 462.80 462.85 0.0K
11:57 462.85 462.85 462.85 462.85 0.0K
11:58 462.80 462.80 462.75 462.75 0.0K
11:59 463.15 463.35 462.75 463.20 0.3K
12:00 463.25 463.30 463.00 463.05 0.1K
12:01 463.05 463.10 463.05 463.10 0.0K
12:02 463.10 463.10 463.00 463.00 0.0K
12:03 463.00 463.00 463.00 463.00 0.0K
12:04 463.00 463.00 463.00 463.00 0.0K
12:05 463.00 463.00 463.00 463.00 0.0K
12:06 463.00 463.00 463.00 463.00 0.0K
12:07 463.00 463.00 462.55 462.65 0.1K
12:08 462.75 463.25 462.70 463.25 0.0K
12:09 462.95 463.45 462.75 463.05 0.1K
12:10 462.75 462.75 462.75 462.75 0.0K
12:11 462.75 463.25 462.65 462.65 0.0K
12:12 462.80 462.85 462.80 462.85 0.0K
12:13 462.85 462.90 462.85 462.90 0.0K
12:14 462.85 463.25 462.85 463.00 0.0K
12:15 462.90 462.95 462.90 462.90 0.0K
12:16 462.90 462.90 462.85 462.85 0.0K
12:17 463.25 463.30 462.85 462.85 0.0K
12:18 462.85 462.90 462.85 462.85 0.0K
12:19 462.85 462.85 462.75 462.75 0.0K
12:20 462.75 462.75 462.75 462.75 0.0K
12:21 462.75 462.75 462.70 462.75 0.0K
12:22 462.80 462.80 462.75 462.75 0.0K
12:23 462.70 462.70 462.65 462.65 0.0K
12:24 462.65 462.65 462.65 462.65 0.0K
12:25 462.70 462.75 462.70 462.75 0.0K
12:26 462.75 462.75 462.65 462.65 0.0K
12:27 462.65 462.65 462.65 462.65 0.0K
12:28 462.65 463.90 462.65 463.90 0.4K
12:29 463.70 463.80 463.70 463.80 0.0K
12:30 463.75 463.85 463.75 463.75 0.0K
12:31 463.85 463.85 463.85 463.85 0.0K
12:32 463.80 463.85 463.80 463.85 0.0K
12:33 463.80 463.80 463.75 463.75 0.0K
12:34 463.75 463.80 463.75 463.75 0.0K
12:35 463.75 463.80 463.75 463.80 0.0K
12:36 463.80 463.85 463.80 463.85 0.0K
12:37 463.80 463.80 463.80 463.80 0.0K
12:38 463.75 463.75 463.70 463.75 0.0K
12:39 463.65 464.10 463.50 463.65 0.6K
12:40 463.65 463.65 463.65 463.65 0.0K
12:41 463.65 463.65 463.65 463.65 0.0K
12:42 463.65 463.65 462.90 462.95 0.1K
12:43 462.90 463.45 462.45 463.05 0.6K
12:44 463.05 463.05 463.05 463.05 0.0K
12:45 463.00 463.00 462.95 462.95 0.0K
12:46 463.00 463.45 463.00 463.05 0.0K
12:47 463.05 463.05 463.00 463.00 0.0K
12:48 463.05 463.65 463.05 463.05 0.0K
12:49 463.10 463.10 463.05 463.05 0.0K
12:50 463.10 463.50 463.10 463.10 0.0K
12:51 463.10 463.80 462.95 463.20 0.1K
12:52 463.15 463.15 462.65 462.65 0.1K
12:53 462.60 463.10 462.55 462.55 0.0K
12:54 462.50 463.35 462.50 462.95 0.3K
12:55 462.95 462.95 462.80 462.80 0.0K
12:56 462.90 462.90 462.60 462.60 0.0K
12:57 462.45 463.05 462.45 463.05 0.0K
12:58 462.60 462.60 462.60 462.60 0.0K
12:59 462.60 462.60 462.60 462.60 0.0K
13:00 463.05 463.70 462.60 463.70 0.4K
13:01 463.15 463.15 463.15 463.15 0.0K
13:02 463.15 463.20 463.15 463.20 0.0K
13:03 464.00 464.00 463.35 463.35 0.1K
13:04 463.90 463.90 463.35 463.35 0.0K
13:05 463.35 463.35 463.10 463.10 0.2K
13:06 462.85 462.90 462.85 462.90 0.0K
13:07 462.85 462.85 462.80 462.80 0.0K
13:08 462.80 462.85 462.80 462.80 0.0K
13:09 462.80 462.85 462.80 462.85 0.0K
13:10 462.85 462.85 462.85 462.85 0.0K
13:11 463.00 463.00 462.85 462.85 0.0K
13:12 462.85 462.85 462.80 462.80 0.0K
13:13 462.85 462.85 462.85 462.85 0.0K
13:14 462.80 462.80 462.80 462.80 0.0K
13:15 463.30 463.30 462.80 462.80 0.0K
13:16 462.85 462.85 462.85 462.85 0.0K
13:17 462.80 462.80 462.80 462.80 0.0K
13:18 462.80 462.80 462.80 462.80 0.0K
13:19 462.80 465.05 462.80 464.60 2.1K
13:20 464.60 465.00 464.60 464.60 0.0K
13:21 464.95 465.00 464.55 464.55 0.0K
13:22 464.55 464.55 464.55 464.55 0.0K
13:23 464.55 464.55 464.10 464.10 0.0K
13:24 464.15 464.15 463.35 463.70 0.4K
13:25 463.20 463.95 462.85 462.85 0.0K
13:26 462.85 462.85 462.85 462.85 0.0K
13:27 462.80 464.80 462.80 463.75 6.2K
13:28 464.35 464.35 463.95 464.00 0.0K
13:29 464.10 464.15 464.10 464.15 0.0K
13:30 464.15 464.15 464.10 464.10 0.0K
13:31 464.20 464.20 464.10 464.20 0.0K
13:32 464.20 464.20 464.20 464.20 0.0K
13:33 464.20 464.20 464.20 464.20 0.0K
13:34 464.20 464.20 464.15 464.15 0.0K
13:35 464.15 464.15 464.15 464.15 0.0K
13:36 464.15 464.30 464.15 464.30 0.0K
13:37 464.30 464.30 464.05 464.05 0.1K
13:38 464.25 464.30 464.25 464.30 0.0K
13:39 464.30 464.40 464.30 464.40 0.0K
13:40 464.30 464.30 464.15 464.25 0.2K
13:41 464.20 464.20 463.95 464.05 0.3K
13:42 464.00 464.05 463.80 463.90 0.2K
13:43 464.05 464.05 464.00 464.00 0.1K
13:44 464.05 464.05 464.05 464.05 0.0K
13:45 464.00 464.10 464.00 464.05 0.0K
13:46 464.05 464.05 464.05 464.05 0.0K
13:47 464.20 464.20 464.15 464.15 0.0K
13:48 464.15 464.60 463.65 463.65 0.1K
13:49 463.60 463.60 463.55 463.55 0.0K
13:50 463.60 464.15 463.55 464.15 0.0K
13:51 464.25 464.25 463.95 463.95 0.0K
13:52 463.85 463.85 463.85 463.85 0.0K
13:53 463.35 463.90 463.35 463.40 0.0K
13:54 463.45 463.45 463.40 463.40 0.0K
13:55 463.45 463.45 463.45 463.45 0.0K
13:56 463.40 463.40 463.35 463.35 0.0K
13:57 463.35 463.85 463.35 463.45 0.0K
13:58 463.40 463.40 463.40 463.40 0.0K
13:59 463.35 463.35 463.35 463.35 0.0K
14:00 463.00 463.65 463.00 463.20 0.3K
14:01 463.20 463.20 463.05 463.05 0.0K
14:02 463.00 463.00 463.00 463.00 0.0K
14:03 463.00 463.00 462.90 462.90 0.0K
14:04 462.90 462.90 462.90 462.90 0.0K
14:05 462.90 462.95 462.90 462.95 0.0K
14:06 462.95 462.95 462.95 462.95 0.0K
14:07 462.95 462.95 462.95 462.95 0.0K
14:08 462.95 462.95 462.50 462.50 0.3K
14:09 463.25 463.25 462.55 462.60 0.1K
14:10 462.65 462.70 462.65 462.70 0.0K
14:11 462.75 462.75 462.75 462.75 0.0K
14:12 463.20 463.25 462.70 462.75 0.0K
14:13 462.75 462.75 462.75 462.75 0.0K
14:14 462.75 463.35 462.75 462.80 0.0K
14:15 462.85 462.85 462.80 462.80 0.0K
14:16 462.75 462.85 462.75 462.85 0.0K
14:17 463.40 463.40 462.85 462.85 0.0K
14:18 462.85 462.85 462.85 462.85 0.0K
14:19 463.40 463.40 462.85 462.85 0.0K
14:20 462.50 462.65 462.50 462.65 0.5K
14:21 462.70 462.70 462.65 462.65 0.0K
14:22 462.60 462.65 462.60 462.65 0.0K
14:23 462.50 462.55 462.50 462.55 0.0K
14:24 462.55 462.55 462.50 462.50 0.0K
14:25 462.50 462.55 462.50 462.55 0.0K
14:26 462.60 462.60 462.60 462.60 0.0K
14:27 462.60 462.60 462.55 462.60 0.1K
14:28 462.55 462.55 462.55 462.55 0.0K
14:29 462.55 462.60 462.55 462.60 0.0K
14:30 462.60 462.60 462.60 462.60 0.0K
14:31 462.55 462.60 462.55 462.60 0.0K
14:32 462.65 462.65 462.65 462.65 0.0K
14:33 462.65 462.65 462.60 462.60 0.0K
14:34 462.60 462.60 462.60 462.60 0.0K
14:35 462.60 462.60 462.60 462.60 0.0K
14:36 462.60 462.60 462.60 462.60 0.0K
14:37 462.60 462.60 462.60 462.60 0.0K
14:38 462.60 462.60 462.60 462.60 0.0K
14:39 462.60 462.60 461.85 462.05 0.8K
14:40 462.10 462.10 462.00 462.00 0.0K
14:41 462.00 462.00 462.00 462.00 0.0K
14:42 461.40 461.40 461.35 461.40 0.3K
14:43 461.40 461.40 461.40 461.40 0.1K
14:44 461.40 461.45 461.40 461.45 0.0K
14:45 461.45 461.45 461.45 461.45 0.0K
14:46 461.45 462.00 461.45 462.00 0.0K
14:47 461.40 461.45 461.40 461.40 0.0K
14:48 461.40 461.40 460.80 460.85 0.4K
14:49 460.85 460.85 460.75 460.75 0.0K
14:50 461.00 461.00 460.60 460.60 0.0K
14:51 460.40 460.40 460.35 460.35 0.0K
14:52 460.35 460.35 460.25 460.25 0.0K
14:53 461.15 461.15 459.40 460.50 1.3K
14:54 460.50 460.50 460.45 460.45 0.0K
14:55 460.45 460.95 460.30 460.45 0.0K
14:56 460.40 460.90 460.40 460.40 0.0K
14:57 460.45 460.50 460.45 460.50 0.1K
14:58 460.55 460.55 460.50 460.50 0.0K
14:59 460.50 460.55 460.50 460.55 0.1K
15:00 460.55 461.20 460.55 460.70 0.1K
15:03 460.70 460.70 460.70 460.70 0.0K
15:04 460.70 460.70 460.70 460.70 0.0K
15:05 461.25 461.25 460.70 460.70 0.0K
15:07 460.90 460.95 460.90 460.95 0.0K
15:08 460.90 461.00 460.60 460.60 0.1K
15:10 460.45 460.50 460.45 460.50 0.0K
15:11 460.50 460.65 460.50 460.65 0.0K
15:12 460.45 460.45 460.45 460.45 0.0K
15:13 460.50 460.50 460.50 460.50 0.0K
15:14 460.70 460.95 460.50 460.50 0.1K
15:15 460.00 460.00 460.00 460.00 0.2K
15:16 459.55 459.95 459.55 459.95 0.0K
15:17 460.20 460.95 460.20 460.75 0.2K
15:18 460.75 460.80 460.45 460.45 0.1K
15:19 461.05 461.45 460.65 460.70 0.7K
15:20 460.15 461.25 460.15 461.25 0.1K
15:21 462.70 462.70 460.75 462.30 1.2K
15:22 463.00 464.35 463.00 463.00 1.6K
15:23 463.00 464.95 463.00 463.90 0.4K
15:24 463.40 464.95 463.40 464.25 0.2K
15:25 464.95 465.00 463.85 464.35 0.5K
15:26 464.40 464.40 464.15 464.40 0.3K
15:27 464.40 464.40 462.65 462.65 0.6K
15:28 462.75 464.00 462.75 463.95 0.2K
15:29 463.95 463.95 462.10 462.60 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据