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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 488.00 515.80 483.00 488.60 2.7M
2023-12-28 493.40 497.00 483.25 486.30 0.1M
2023-12-27 488.75 497.00 486.45 490.90 0.1M
2023-12-26 486.90 499.00 476.55 486.30 0.1M
2023-12-22 488.00 494.50 474.00 482.85 0.2M
2023-12-21 480.20 490.00 477.45 488.30 0.1M
2023-12-20 501.95 505.05 478.10 484.65 0.2M
2023-12-19 493.00 501.15 490.50 499.60 0.1M
2023-12-18 502.95 504.75 491.60 493.65 0.1M
2023-12-15 510.00 510.00 501.10 503.05 0.1M
2023-12-14 497.60 517.35 493.95 507.70 0.2M
2023-12-13 500.00 503.35 481.40 489.20 0.2M
2023-12-12 517.15 518.35 495.10 498.95 0.1M
2023-12-11 501.20 519.70 501.20 513.15 0.1M
2023-12-08 511.10 520.45 494.40 505.20 0.2M
2023-12-07 515.10 518.45 509.55 511.10 0.1M
2023-12-06 517.80 521.75 501.35 512.15 0.2M
2023-12-05 530.00 532.30 511.60 515.60 0.3M
2023-12-04 535.05 545.00 530.15 532.95 0.3M
2023-12-01 539.00 546.30 521.25 529.30 0.2M
2023-11-30 539.80 542.50 531.35 536.20 0.2M
2023-11-29 539.45 541.90 530.30 536.30 0.2M
2023-11-28 517.95 539.80 517.55 536.20 0.5M
2023-11-24 523.95 528.00 510.05 517.95 0.2M
2023-11-23 528.35 545.35 520.20 522.45 0.5M
2023-11-22 534.00 543.70 517.50 523.20 0.4M
2023-11-21 552.00 552.00 531.00 533.40 0.5M
2023-11-20 501.55 561.90 501.55 554.25 1.6M
2023-11-17 507.60 511.70 497.45 499.05 0.1M
2023-11-16 515.25 515.25 505.55 507.60 0.1M
2023-11-15 495.05 512.45 495.00 510.15 0.2M
2023-11-13 490.50 497.00 486.00 494.05 0.1M
2023-11-12 484.00 496.00 484.00 493.00 0.0M
2023-11-10 493.70 495.95 480.50 483.00 0.1M
2023-11-09 488.00 504.25 486.60 492.85 0.2M
2023-11-08 491.25 494.90 478.05 488.80 0.2M
2023-11-07 517.00 517.00 485.95 488.10 0.4M
2023-11-06 517.80 528.00 467.30 520.30 1.4M
2023-11-03 500.00 522.25 493.25 513.55 0.3M
2023-11-02 486.75 499.20 482.05 496.75 0.2M
2023-11-01 475.65 488.90 472.75 484.75 0.1M
2023-10-31 467.20 488.00 466.90 479.80 0.1M
2023-10-30 463.10 477.30 456.80 470.55 0.1M
2023-10-27 444.00 473.95 443.95 465.40 0.2M
2023-10-26 433.00 446.35 419.75 442.50 0.2M
2023-10-25 444.95 461.75 429.35 436.15 0.2M
2023-10-23 484.20 486.85 431.60 440.60 0.3M
2023-10-20 494.10 503.10 480.20 484.40 0.2M
2023-10-19 496.00 506.00 476.30 497.70 0.1M
2023-10-18 505.00 511.65 494.05 496.45 0.2M
2023-10-17 498.45 512.60 496.80 505.65 0.2M
2023-10-16 508.30 520.00 487.35 497.80 0.6M
2023-10-13 491.35 514.00 490.45 507.65 0.3M
2023-10-12 507.00 510.60 493.00 497.30 0.2M
2023-10-11 500.00 511.30 500.00 507.20 0.4M
2023-10-10 466.35 516.95 465.05 500.90 1.6M
2023-10-09 468.00 472.95 459.00 464.00 0.2M
2023-10-06 468.20 483.00 465.55 479.10 0.2M
2023-10-05 456.80 472.95 456.75 468.20 0.3M
2023-10-04 468.00 471.70 448.75 453.95 0.3M
2023-10-03 472.00 479.00 460.30 464.35 0.3M
2023-09-29 464.95 474.10 460.30 470.15 0.2M
2023-09-28 456.00 466.80 454.05 460.30 0.1M
2023-09-27 459.20 459.20 440.90 456.00 0.2M
2023-09-26 472.80 474.70 450.25 459.20 0.2M
2023-09-25 455.60 474.00 440.65 470.80 0.6M
2023-09-22 436.50 456.50 433.35 451.35 0.2M
2023-09-21 435.90 438.00 425.95 435.40 0.2M
2023-09-20 442.45 443.35 428.00 433.80 0.2M
2023-09-18 455.00 456.80 440.20 443.75 0.2M
2023-09-15 454.05 460.60 446.00 456.05 0.4M
2023-09-14 460.00 465.00 450.10 455.10 0.3M
2023-09-13 450.00 478.65 447.05 456.90 0.9M
2023-09-12 492.00 492.10 439.25 452.15 0.5M
2023-09-11 504.35 506.45 488.00 492.10 0.9M
2023-09-08 453.90 494.00 451.15 486.50 1.2M
2023-09-07 445.00 457.50 444.05 451.90 0.1M
2023-09-06 455.90 455.90 441.15 445.60 0.1M
2023-09-05 452.60 462.20 449.65 453.75 0.1M
2023-09-04 457.80 469.00 444.05 452.60 0.2M
2023-09-01 454.00 459.45 450.05 452.85 0.1M
2023-08-31 454.25 462.00 449.50 452.20 0.2M
2023-08-30 435.00 456.30 435.00 453.50 0.3M
2023-08-29 438.60 448.00 426.35 433.40 0.2M
2023-08-28 447.85 451.25 435.35 438.30 0.1M
2023-08-25 450.10 454.90 441.10 447.85 0.1M
2023-08-24 457.95 465.80 450.45 454.10 0.3M
2023-08-23 459.15 464.60 450.25 455.45 0.2M
2023-08-22 440.40 457.70 437.20 455.90 0.3M
2023-08-21 445.00 447.65 430.05 438.45 0.1M
2023-08-18 447.65 451.05 443.00 445.75 0.1M
2023-08-17 437.10 456.00 437.10 446.20 0.2M
2023-08-16 444.70 451.45 429.05 439.35 0.1M
2023-08-14 439.95 448.40 426.80 445.60 0.2M
2023-08-11 465.30 466.95 443.05 447.25 0.2M
2023-08-10 459.00 467.00 456.55 462.95 0.2M
2023-08-09 449.15 463.70 447.30 459.00 0.3M
2023-08-08 454.45 459.00 445.00 450.80 0.3M
2023-08-07 429.80 457.95 427.15 454.45 0.9M
2023-08-04 429.00 438.10 421.10 426.55 0.7M
2023-08-03 426.95 433.95 422.75 429.40 0.3M
2023-08-02 435.00 446.00 423.00 426.10 0.8M
2023-08-01 436.80 444.00 423.85 435.70 0.9M
2023-07-31 427.30 438.00 412.70 433.55 1.4M
2023-07-28 386.55 423.50 385.30 420.25 1.6M
2023-07-27 383.25 392.00 380.55 385.30 0.2M
2023-07-26 382.00 387.95 378.00 379.85 0.1M
2023-07-25 375.00 388.50 373.30 383.55 0.2M
2023-07-24 371.40 379.65 370.45 375.00 0.1M
2023-07-21 369.00 381.00 368.10 370.30 0.2M
2023-07-20 375.00 380.30 373.10 373.50 0.1M
2023-07-19 379.75 381.60 374.55 377.65 0.1M
2023-07-18 385.05 387.60 361.80 376.55 0.3M
2023-07-17 376.00 388.45 373.00 385.05 0.4M
2023-07-14 380.00 385.45 375.10 376.70 0.2M
2023-07-13 388.40 399.00 375.75 377.90 0.4M
2023-07-12 395.10 398.35 382.50 385.55 0.5M
2023-07-11 384.60 399.90 378.15 393.80 0.8M
2023-07-10 364.05 402.80 363.85 382.10 0.9M
2023-07-07 370.00 380.40 362.35 364.55 0.3M
2023-07-06 358.50 375.00 358.20 370.25 0.6M
2023-07-05 354.95 360.95 353.30 358.35 0.2M
2023-07-04 347.50 362.10 347.45 354.50 0.5M
2023-07-03 339.95 351.90 338.00 346.45 0.4M
2023-06-30 337.95 339.95 334.05 338.65 0.2M
2023-06-28 335.70 341.05 333.05 337.20 0.7M
2023-06-27 332.30 339.95 329.50 334.15 0.2M
2023-06-26 326.60 334.10 320.85 332.50 0.1M
2023-06-23 327.75 332.95 321.70 326.95 0.2M
2023-06-22 333.55 334.30 325.05 327.00 0.1M
2023-06-21 339.85 342.75 331.50 333.55 0.1M
2023-06-20 335.85 342.45 334.90 339.85 0.3M
2023-06-19 341.00 343.85 334.45 336.10 0.2M
2023-06-16 338.30 345.90 337.90 340.95 0.2M
2023-06-15 339.10 340.95 335.00 336.90 0.3M
2023-06-14 336.40 341.10 334.25 339.10 0.2M
2023-06-13 335.60 341.25 331.20 335.45 0.3M
2023-06-12 329.00 338.90 329.00 335.25 0.2M
2023-06-09 331.30 333.70 327.70 331.00 0.2M
2023-06-08 345.85 346.00 327.55 330.90 0.6M
2023-06-07 344.50 349.85 340.00 346.00 0.4M
2023-06-06 341.90 350.55 337.40 342.40 0.6M
2023-06-05 330.20 347.30 326.10 344.05 1.0M
2023-06-02 323.00 333.90 321.05 328.40 0.5M
2023-06-01 326.30 332.65 319.00 323.10 0.3M
2023-05-31 311.45 331.45 307.60 326.30 1.1M
2023-05-30 305.30 313.55 300.00 310.65 0.3M
2023-05-29 308.40 311.40 303.00 304.20 0.8M
2023-05-26 307.00 321.00 303.00 305.75 2.5M
2023-05-25 291.00 314.30 291.00 297.30 2.4M
2023-05-24 282.00 294.20 281.85 289.05 0.4M
2023-05-23 280.00 285.25 278.00 283.45 0.2M
2023-05-22 283.50 287.70 279.10 280.60 0.2M
2023-05-19 279.70 285.00 274.80 284.00 0.2M
2023-05-18 283.00 291.50 276.35 278.20 0.3M
2023-05-17 281.00 285.90 273.90 284.20 0.2M
2023-05-16 281.95 288.10 280.20 282.00 0.4M
2023-05-15 270.80 286.40 267.30 280.60 1.0M
2023-05-12 268.00 275.30 266.05 269.85 0.2M
2023-05-11 270.90 270.90 266.80 268.90 0.2M
2023-05-10 263.80 274.00 259.30 269.00 0.7M
2023-05-09 262.20 266.20 258.65 262.75 0.2M
2023-05-08 258.00 267.30 255.00 261.75 0.4M
2023-05-05 263.15 263.70 255.60 257.45 0.2M
2023-05-04 265.00 267.20 261.20 262.80 0.4M
2023-05-03 248.80 273.00 245.00 264.05 4.5M
2023-05-02 253.45 256.15 247.15 247.75 0.3M
2023-04-28 254.45 261.60 251.50 252.35 0.4M
2023-04-27 244.05 255.00 243.55 253.15 0.3M
2023-04-26 245.20 247.05 242.60 243.40 0.1M
2023-04-25 245.30 249.90 244.15 245.25 0.2M
2023-04-24 248.00 249.90 244.10 244.85 0.1M
2023-04-21 252.20 252.30 245.00 246.85 0.2M
2023-04-20 254.80 258.05 250.50 251.00 0.2M
2023-04-19 255.00 259.95 251.65 253.70 0.3M
2023-04-18 255.90 261.20 253.00 254.90 0.4M
2023-04-17 256.00 263.80 253.10 254.60 0.4M
2023-04-13 260.10 262.40 253.20 254.20 0.7M
2023-04-12 262.65 266.70 259.05 260.30 0.2M
2023-04-11 271.30 273.00 260.60 261.50 0.5M
2023-04-10 259.30 293.00 259.30 271.30 1.7M
2023-04-06 246.80 261.05 246.00 258.00 0.4M
2023-04-05 250.60 254.60 245.30 245.55 0.1M
2023-04-03 252.30 252.30 245.25 249.65 0.1M
2023-03-31 243.00 254.90 243.00 249.25 0.2M
2023-03-29 235.00 250.50 232.90 243.70 0.1M
2023-03-28 248.05 251.00 231.00 232.20 0.3M
2023-03-27 256.70 256.70 248.05 249.05 0.1M
2023-03-24 254.30 258.90 251.35 256.70 0.2M
2023-03-23 256.60 257.80 254.60 255.55 0.1M
2023-03-22 251.85 258.00 251.10 256.60 0.1M
2023-03-21 250.40 259.60 249.20 250.55 0.3M
2023-03-20 255.45 256.00 246.40 249.15 0.2M
2023-03-17 257.15 261.20 254.10 255.60 0.1M
2023-03-16 262.60 263.00 255.10 255.85 0.1M
2023-03-15 263.95 267.30 260.00 261.35 0.0M
2023-03-14 267.00 268.90 259.25 261.40 0.1M
2023-03-13 272.80 274.20 264.35 265.65 0.1M
2023-03-10 273.00 273.90 268.55 272.80 0.0M
2023-03-09 277.55 278.90 273.95 274.45 0.1M
2023-03-08 280.00 281.25 276.05 277.05 0.0M
2023-03-06 282.95 284.90 280.00 281.25 0.1M
2023-03-03 279.25 286.20 275.40 281.75 0.2M
2023-03-02 273.80 284.00 270.00 277.45 0.2M
2023-03-01 270.40 277.00 269.90 273.80 0.1M
2023-02-28 272.00 272.60 265.95 269.10 0.1M
2023-02-27 272.10 275.75 270.05 272.60 0.1M
2023-02-24 276.50 282.15 271.00 272.60 0.1M
2023-02-23 268.40 288.15 268.00 277.75 0.4M
2023-02-22 280.00 280.00 267.05 269.60 0.1M
2023-02-21 275.50 283.65 275.50 280.20 0.3M
2023-02-20 267.00 277.00 265.25 275.50 0.1M
2023-02-17 264.10 269.35 264.10 268.25 0.1M
2023-02-16 263.75 267.85 262.45 264.10 0.1M
2023-02-15 261.15 265.25 260.50 263.75 0.1M
2023-02-14 264.15 265.80 260.00 260.85 0.1M
2023-02-13 267.00 269.50 262.10 263.40 0.1M
2023-02-10 268.00 273.45 265.55 269.40 0.1M
2023-02-09 267.00 268.75 263.50 267.20 0.1M
2023-02-08 262.95 275.75 261.10 267.60 0.3M
2023-02-07 266.00 273.20 260.50 262.00 0.2M
2023-02-06 278.75 288.90 261.30 268.95 0.6M
2023-02-03 277.25 279.90 265.30 277.35 0.2M
2023-02-02 277.80 283.40 275.00 277.00 0.1M
2023-02-01 283.50 292.00 274.20 278.10 0.2M
2023-01-31 282.35 289.00 278.10 282.05 0.3M
2023-01-30 287.10 291.90 277.60 281.55 0.1M
2023-01-27 298.60 298.60 281.60 287.10 0.1M
2023-01-25 299.55 302.45 292.75 296.30 0.2M
2023-01-24 301.10 305.15 296.20 299.55 0.2M
2023-01-23 305.90 317.00 296.55 300.60 0.7M
2023-01-20 289.45 309.90 287.60 305.25 0.9M
2023-01-19 291.50 296.95 287.20 289.50 0.2M
2023-01-18 297.95 301.50 290.05 291.15 0.2M
2023-01-17 299.85 311.25 294.20 297.60 1.0M
2023-01-16 303.65 307.00 296.70 299.75 1.0M
2023-01-13 262.95 312.50 261.05 307.75 4.5M
2023-01-12 259.00 265.00 258.90 261.90 0.1M
2023-01-11 262.15 263.45 257.00 259.40 0.1M
2023-01-10 268.70 269.70 258.40 260.80 0.1M
2023-01-09 267.95 269.95 263.20 267.90 0.1M
2023-01-06 267.30 270.65 264.30 266.60 0.1M
2023-01-05 263.00 272.50 263.00 270.35 0.1M
2023-01-04 270.70 271.50 264.00 265.70 0.1M
2023-01-03 273.50 275.15 267.95 269.35 0.1M
2023-01-02 278.75 278.75 271.25 273.50 0.1M