Kolte-Patil Developers (KOLT)

KOLT
🏛️ India →
431.85
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 370.05 372.25 369.75 369.75 3.9K
09:16 370.45 370.55 370.00 370.55 1.0K
09:17 370.55 370.65 368.20 369.80 7.8K
09:18 365.00 368.10 365.00 368.10 5.4K
09:19 367.15 367.80 367.15 367.80 0.0K
09:20 368.60 368.60 367.75 367.75 0.0K
09:21 367.90 368.65 366.00 366.00 2.6K
09:22 367.25 368.85 367.25 368.85 0.3K
09:23 369.00 369.00 368.80 368.80 0.0K
09:24 368.80 369.95 368.80 369.95 2.7K
09:25 369.85 369.85 369.85 369.85 1.2K
09:26 369.25 369.25 368.80 368.80 0.2K
09:27 367.30 368.40 367.10 367.80 1.2K
09:28 366.70 369.15 366.70 367.25 2.4K
09:29 367.95 368.80 367.55 367.55 1.1K
09:30 368.40 370.20 368.40 370.20 0.5K
09:31 370.30 370.30 370.30 370.30 0.0K
09:32 369.35 369.80 369.35 369.80 0.1K
09:34 369.00 369.90 369.00 369.90 1.6K
09:35 370.45 370.45 370.40 370.40 0.1K
09:36 370.65 371.00 370.65 371.00 0.3K
09:37 371.00 371.50 370.10 370.10 1.0K
09:38 370.95 371.05 370.95 371.05 0.3K
09:39 371.05 371.05 370.80 370.80 0.5K
09:40 371.50 371.50 371.50 371.50 0.1K
09:41 370.55 371.50 369.80 369.80 0.9K
09:42 370.40 370.40 370.40 370.40 0.2K
09:44 369.40 369.50 369.40 369.50 1.0K
09:45 369.90 369.90 369.90 369.90 0.1K
09:46 369.90 369.90 369.20 369.20 0.4K
09:47 368.50 369.40 368.50 369.10 2.0K
09:48 370.80 371.45 370.75 370.75 2.9K
09:49 370.00 370.00 370.00 370.00 1.0K
09:50 370.00 370.00 370.00 370.00 1.0K
09:51 369.70 369.70 368.55 368.55 1.4K
09:52 369.30 369.30 369.20 369.20 0.1K
09:53 369.00 369.00 369.00 369.00 1.0K
09:54 369.50 369.50 369.00 369.00 0.0K
09:55 369.60 369.60 369.15 369.15 0.1K
09:56 369.70 369.70 369.70 369.70 0.0K
09:57 369.85 369.90 369.85 369.90 0.2K
09:58 370.40 371.40 370.40 371.40 2.7K
09:59 371.50 371.50 370.55 370.55 0.4K
10:00 370.65 370.65 370.65 370.65 0.0K
10:01 370.30 370.30 370.30 370.30 0.5K
10:02 371.65 371.65 370.10 370.10 1.3K
10:03 370.00 370.00 370.00 370.00 0.0K
10:04 369.65 371.00 369.65 371.00 2.7K
10:05 371.00 371.00 371.00 371.00 0.1K
10:06 370.65 370.90 370.65 370.90 0.1K
10:07 370.50 370.55 370.50 370.55 5.5K
10:08 370.60 370.60 370.05 370.60 0.2K
10:09 370.75 370.75 370.20 370.20 0.1K
10:10 369.75 369.75 369.50 369.50 1.3K
10:11 369.50 370.30 369.50 370.30 0.1K
10:12 369.50 369.95 369.50 369.95 1.2K
10:14 370.15 370.15 370.15 370.15 0.0K
10:15 370.70 370.70 370.70 370.70 0.5K
10:16 370.95 371.75 370.80 370.80 1.8K
10:17 372.00 372.55 372.00 372.55 2.6K
10:18 372.35 372.35 371.60 372.15 0.8K
10:19 371.75 372.00 371.75 372.00 0.2K
10:20 372.00 372.30 372.00 372.30 1.2K
10:21 372.30 372.30 371.50 371.50 0.2K
10:22 371.00 371.00 371.00 371.00 0.5K
10:23 371.00 371.00 370.10 370.90 0.5K
10:25 370.45 370.45 370.45 370.45 0.0K
10:26 370.20 370.85 370.20 370.85 0.1K
10:27 370.30 370.30 370.30 370.30 0.1K
10:29 370.95 371.00 370.95 371.00 0.0K
10:30 371.45 371.45 371.45 371.45 0.0K
10:31 371.00 371.00 370.85 370.85 0.1K
10:35 370.00 370.65 370.00 370.65 0.9K
10:36 370.00 370.75 370.00 370.75 0.1K
10:37 370.75 370.75 370.75 370.75 0.0K
10:38 370.00 370.00 370.00 370.00 1.6K
10:39 370.00 370.55 370.00 370.55 1.9K
10:40 370.60 370.95 370.60 370.95 0.1K
10:41 370.95 370.95 370.95 370.95 0.0K
10:42 371.05 371.05 371.05 371.05 0.1K
10:43 370.25 370.25 370.25 370.25 0.0K
10:44 370.60 370.60 370.60 370.60 0.1K
10:47 370.65 371.20 370.65 371.20 0.0K
10:48 371.35 371.55 371.35 371.55 0.2K
10:51 371.55 371.55 371.55 371.55 0.0K
10:53 371.05 371.05 371.00 371.00 0.4K
10:54 371.55 371.55 371.55 371.55 2.3K
10:55 371.00 371.00 371.00 371.00 0.0K
10:56 371.00 371.00 371.00 371.00 0.0K
10:57 371.55 371.55 371.00 371.00 0.1K
10:58 371.50 371.60 371.00 371.00 0.0K
10:59 371.60 371.60 370.70 370.70 1.5K
11:00 371.45 371.45 371.45 371.45 0.0K
11:02 371.40 371.45 371.40 371.45 0.0K
11:03 370.50 370.50 370.00 370.10 0.9K
11:04 370.25 370.25 370.25 370.25 0.0K
11:06 371.00 371.00 371.00 371.00 0.1K
11:07 371.20 371.20 371.20 371.20 0.1K
11:08 370.60 370.60 370.60 370.60 0.6K
11:09 371.50 371.95 371.50 371.95 1.9K
11:10 371.95 372.00 371.60 371.60 0.6K
11:12 371.85 371.85 371.00 371.00 0.5K
11:13 371.00 371.00 371.00 371.00 0.0K
11:14 371.00 371.00 371.00 371.00 1.9K
11:15 371.35 372.00 371.35 372.00 0.3K
11:16 371.00 371.00 371.00 371.00 1.0K
11:17 371.45 371.45 371.45 371.45 0.0K
11:18 372.00 372.00 372.00 372.00 0.1K
11:19 372.00 372.00 372.00 372.00 0.0K
11:20 371.90 371.90 371.90 371.90 0.0K
11:21 371.95 371.95 371.95 371.95 0.0K
11:22 371.90 371.90 371.90 371.90 0.0K
11:23 371.90 371.90 371.45 371.45 0.5K
11:24 371.90 371.90 371.90 371.90 0.5K
11:25 371.90 371.90 371.90 371.90 0.0K
11:26 371.25 371.25 371.25 371.25 0.1K
11:27 371.05 371.05 370.80 370.80 0.4K
11:28 370.80 370.80 370.80 370.80 0.0K
11:29 370.80 370.80 370.80 370.80 1.6K
11:30 371.25 371.25 371.25 371.25 0.0K
11:31 371.25 371.25 371.25 371.25 0.1K
11:32 371.00 371.00 371.00 371.00 0.1K
11:35 370.80 371.00 370.80 371.00 0.9K
11:36 370.80 370.80 370.30 370.30 0.5K
11:37 371.00 371.00 370.00 370.00 1.8K
11:38 370.80 370.90 370.80 370.90 1.5K
11:40 370.90 370.90 370.90 370.90 0.0K
11:41 370.00 370.00 370.00 370.00 3.5K
11:44 370.00 370.00 370.00 370.00 1.9K
11:45 370.00 370.60 370.00 370.60 0.3K
11:47 370.60 370.60 370.60 370.60 0.0K
11:48 370.75 370.75 370.70 370.70 0.1K
11:49 370.75 370.75 370.70 370.70 0.2K
11:50 370.75 370.75 370.50 370.50 0.7K
11:51 370.95 370.95 370.95 370.95 0.0K
11:53 370.60 370.60 370.60 370.60 0.3K
11:54 370.95 370.95 370.95 370.95 0.0K
11:56 370.95 370.95 370.50 370.50 0.9K
11:58 370.20 370.20 370.20 370.20 2.8K
11:59 370.75 370.75 370.75 370.75 0.0K
12:00 370.75 370.75 370.75 370.75 0.0K
12:01 370.00 370.60 370.00 370.60 0.9K
12:02 370.65 370.65 370.65 370.65 0.0K
12:04 370.10 370.10 370.10 370.10 0.0K
12:05 370.10 370.10 370.10 370.10 0.2K
12:08 370.65 370.65 370.65 370.65 0.0K
12:09 370.60 370.60 370.60 370.60 0.1K
12:10 370.65 370.65 370.65 370.65 0.0K
12:11 370.80 370.85 370.80 370.85 0.1K
12:12 370.80 370.80 370.30 370.30 0.0K
12:13 370.90 370.90 370.90 370.90 0.1K
12:14 371.00 371.00 371.00 371.00 1.9K
12:15 370.95 370.95 370.95 370.95 0.0K
12:16 371.00 371.00 371.00 371.00 0.0K
12:17 370.35 371.00 370.35 371.00 0.1K
12:19 370.50 371.00 370.50 371.00 0.2K
12:20 371.00 371.00 370.50 370.50 0.0K
12:21 371.00 371.00 371.00 371.00 0.0K
12:22 371.00 371.00 371.00 371.00 0.0K
12:23 370.55 370.95 370.05 370.15 0.4K
12:26 370.80 370.80 370.80 370.80 0.0K
12:27 370.20 370.75 370.20 370.75 0.1K
12:28 370.80 370.80 370.10 370.10 0.1K
12:31 370.20 370.20 370.20 370.20 0.0K
12:33 370.60 370.60 370.15 370.15 1.2K
12:36 370.80 370.80 370.80 370.80 0.0K
12:37 370.80 370.80 370.80 370.80 0.0K
12:38 370.85 370.85 370.85 370.85 0.0K
12:40 370.30 370.30 370.30 370.30 0.0K
12:41 370.85 370.95 370.85 370.95 0.1K
12:43 370.30 370.30 370.30 370.30 0.0K
12:44 370.30 370.30 370.30 370.30 0.1K
12:45 370.50 370.50 370.50 370.50 0.0K
12:46 370.50 370.60 370.50 370.60 0.4K
12:47 370.60 370.95 370.60 370.95 0.6K
12:48 370.40 370.40 370.20 370.20 0.3K
12:49 370.40 370.40 370.10 370.10 0.0K
12:52 370.60 370.65 370.10 370.10 0.0K
12:54 370.65 370.65 370.65 370.65 0.0K
12:56 370.00 370.00 370.00 370.00 0.6K
12:57 370.00 370.00 370.00 370.00 0.0K
12:58 370.50 370.50 370.50 370.50 0.0K
12:59 370.00 370.70 370.00 370.70 1.1K
13:00 370.60 370.60 370.60 370.60 0.0K
13:01 370.00 370.00 370.00 370.00 1.0K
13:02 370.60 370.60 370.60 370.60 0.1K
13:03 370.05 370.05 370.05 370.05 0.0K
13:05 370.50 370.70 370.50 370.70 0.2K
13:07 370.70 370.70 370.70 370.70 0.0K
13:13 370.75 370.75 370.75 370.75 0.0K
13:14 370.70 372.00 370.70 372.00 5.0K
13:15 371.10 371.10 371.10 371.10 0.0K
13:17 370.85 370.85 370.85 370.85 0.1K
13:20 370.90 370.90 370.90 370.90 0.1K
13:21 370.85 370.85 370.85 370.85 0.0K
13:25 370.80 370.80 370.80 370.80 0.3K
13:26 370.90 370.90 370.90 370.90 0.0K
13:28 370.30 370.30 370.30 370.30 0.0K
13:29 370.75 370.75 370.75 370.75 0.0K
13:30 370.20 370.20 370.20 370.20 0.0K
13:31 370.70 370.70 370.70 370.70 0.1K
13:32 370.20 370.20 370.20 370.20 0.0K
13:34 370.00 370.00 369.65 369.65 0.1K
13:36 370.35 370.35 370.35 370.35 0.0K
13:38 369.80 369.80 369.80 369.80 0.0K
13:39 370.00 370.00 369.80 369.80 0.2K
13:40 369.65 369.65 369.65 369.65 0.0K
13:42 370.00 370.00 370.00 370.00 0.0K
13:43 369.65 369.65 369.65 369.65 0.0K
13:45 370.00 370.00 370.00 370.00 0.0K
13:46 370.00 370.00 370.00 370.00 0.0K
13:47 370.00 370.00 370.00 370.00 0.0K
13:48 369.65 369.65 369.65 369.65 0.0K
13:49 370.00 370.00 370.00 370.00 0.3K
13:50 370.00 370.00 370.00 370.00 0.2K
13:51 370.00 370.00 370.00 370.00 0.0K
13:52 370.00 370.00 370.00 370.00 0.0K
13:53 370.00 370.00 370.00 370.00 0.0K
13:54 369.60 369.60 369.60 369.60 0.1K
13:56 369.60 369.65 369.60 369.65 0.1K
13:57 369.65 370.00 369.65 370.00 0.2K
13:58 369.95 369.95 369.95 369.95 0.0K
13:59 370.00 370.00 370.00 370.00 0.0K
14:00 370.00 370.00 370.00 370.00 0.1K
14:01 370.00 370.65 370.00 370.65 0.6K
14:02 370.65 370.70 370.65 370.65 0.0K
14:03 370.70 370.70 370.70 370.70 0.0K
14:04 370.65 370.65 370.65 370.65 0.0K
14:05 370.70 370.70 370.70 370.70 0.2K
14:06 370.70 370.70 370.70 370.70 0.0K
14:07 370.25 370.25 370.25 370.25 0.1K
14:08 370.05 370.20 370.00 370.20 0.2K
14:09 370.20 370.20 370.20 370.20 0.0K
14:11 370.20 370.20 369.85 369.85 0.1K
14:12 370.40 370.70 370.40 370.70 0.6K
14:13 370.20 370.20 370.20 370.20 0.0K
14:14 370.70 370.70 370.20 370.20 0.1K
14:16 370.20 370.20 370.20 370.20 0.0K
14:17 370.20 370.20 370.20 370.20 0.0K
14:18 370.20 370.20 370.20 370.20 0.1K
14:22 370.20 370.20 370.20 370.20 0.3K
14:23 369.70 369.70 369.70 369.70 0.0K
14:24 370.20 370.20 370.20 370.20 0.1K
14:25 369.70 369.70 369.70 369.70 0.0K
14:26 370.20 370.20 370.20 370.20 0.0K
14:27 370.20 370.50 370.20 370.50 1.9K
14:28 370.95 370.95 370.75 370.75 1.3K
14:29 370.50 370.50 370.50 370.50 0.8K
14:31 370.90 370.90 370.90 370.90 0.0K
14:32 370.50 370.85 370.50 370.85 0.5K
14:33 370.90 370.90 370.90 370.90 0.0K
14:35 370.90 371.00 370.50 371.00 0.2K
14:36 371.00 371.00 371.00 371.00 0.0K
14:38 370.95 370.95 370.95 370.95 0.1K
14:39 370.50 371.65 370.50 371.65 3.4K
14:41 371.70 371.95 371.70 371.95 1.9K
14:42 371.90 371.90 371.85 371.85 0.0K
14:43 371.90 371.95 371.90 371.95 0.5K
14:44 371.55 371.55 371.55 371.55 0.0K
14:45 371.95 371.95 371.95 371.95 0.0K
14:46 371.80 371.80 371.80 371.80 0.0K
14:47 371.45 371.70 371.45 371.70 0.1K
14:48 371.50 371.50 371.00 371.00 0.1K
14:49 371.00 371.50 371.00 371.00 0.1K
14:50 371.50 371.50 371.00 371.00 0.0K
14:51 371.45 371.45 371.45 371.45 0.0K
14:53 370.95 371.00 370.95 371.00 0.3K
14:56 370.55 370.55 370.50 370.50 0.4K
14:57 371.10 371.10 371.10 371.10 0.2K
14:58 370.70 370.70 370.70 370.70 0.1K
14:59 371.00 371.00 370.60 371.00 1.8K
15:00 371.00 371.35 371.00 371.35 0.4K
15:01 371.35 371.35 371.35 371.35 0.0K
15:02 371.35 371.50 371.35 371.50 1.5K
15:03 371.80 372.00 371.80 372.00 0.6K
15:04 372.00 372.00 371.00 371.50 0.7K
15:05 371.50 371.50 371.50 371.50 0.0K
15:07 371.05 371.50 371.05 371.50 0.2K
15:08 371.50 371.90 371.50 371.90 0.2K
15:09 371.95 371.95 371.20 371.80 0.5K
15:10 371.95 372.00 371.45 371.45 1.0K
15:11 371.45 371.95 371.45 371.95 0.2K
15:12 371.80 371.80 371.45 371.45 0.1K
15:13 371.75 371.80 371.75 371.80 0.4K
15:14 371.75 371.80 371.75 371.80 0.2K
15:15 371.80 371.90 371.45 371.90 1.1K
15:16 371.70 371.80 370.85 371.80 0.8K
15:17 372.00 372.00 371.80 372.00 0.2K
15:18 372.00 372.35 372.00 372.00 0.3K
15:19 371.95 372.20 371.95 372.15 0.2K
15:20 371.90 371.90 371.55 371.55 1.0K
15:21 371.55 372.10 371.55 371.95 2.0K
15:22 371.95 371.95 371.65 371.85 0.3K
15:23 371.85 371.85 371.75 371.75 0.3K
15:24 371.65 371.85 371.65 371.85 2.6K
15:25 371.85 371.90 371.70 371.85 0.2K
15:26 371.85 372.20 371.85 372.15 0.5K
15:27 372.15 372.15 371.80 372.00 1.4K
15:28 371.85 372.15 371.45 371.95 1.2K
15:29 371.70 374.00 371.35 372.00 7.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles