Kolte-Patil Developers (KOLT)

KOLT
🏛️ India →
433.55
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 302.50 302.50 302.50 302.50 0.1K
09:15 301.55 302.85 301.55 302.85 0.2K
09:16 302.45 303.25 300.20 300.20 0.7K
09:17 301.15 301.15 301.05 301.05 0.7K
09:18 301.25 301.25 301.25 301.25 0.0K
09:19 301.30 301.30 300.80 300.80 0.0K
09:20 300.20 300.75 300.20 300.75 0.2K
09:22 300.80 300.80 300.25 300.25 0.5K
09:23 300.05 300.15 299.65 299.65 0.6K
09:24 299.20 299.30 298.40 298.90 0.3K
09:25 299.10 299.10 298.30 298.30 0.0K
09:26 298.30 298.30 298.25 298.25 1.2K
09:27 298.60 298.60 298.10 298.15 0.1K
09:28 298.05 298.05 297.60 297.75 1.5K
09:29 297.70 297.70 297.70 297.70 0.0K
09:30 297.50 298.00 297.20 298.00 1.1K
09:31 297.45 297.85 297.45 297.80 0.0K
09:32 297.20 297.20 297.05 297.05 0.5K
09:33 297.00 297.00 297.00 297.00 0.0K
09:34 296.80 297.05 296.30 296.30 0.5K
09:35 296.30 297.25 296.30 297.25 0.2K
09:36 297.75 297.75 297.75 297.75 0.0K
09:37 297.60 297.65 297.60 297.65 0.0K
09:38 297.65 297.70 297.65 297.70 0.2K
09:39 300.65 300.65 299.40 299.40 4.3K
09:41 299.90 299.95 299.90 299.95 0.0K
09:42 299.15 299.65 299.15 299.65 0.2K
09:43 299.20 299.50 299.20 299.50 0.0K
09:44 299.50 300.00 299.50 299.95 0.2K
09:45 299.65 299.65 299.65 299.65 0.0K
09:46 299.65 300.00 299.65 300.00 0.0K
09:47 300.00 300.00 299.50 299.95 0.1K
09:48 299.95 300.15 299.95 300.15 1.0K
09:49 300.25 300.25 300.25 300.25 0.1K
09:50 300.25 300.25 300.25 300.25 0.0K
09:51 300.15 300.15 300.15 300.15 0.0K
09:53 299.65 299.65 299.65 299.65 0.0K
09:54 299.10 299.10 299.10 299.10 0.0K
09:55 299.10 299.10 298.60 298.60 2.0K
09:56 297.85 298.55 297.85 298.55 0.7K
09:57 298.55 298.60 298.55 298.55 0.1K
09:58 298.65 299.35 298.65 299.35 0.0K
09:59 298.65 298.65 298.05 298.05 0.9K
10:00 298.25 298.25 298.15 298.15 0.0K
10:02 298.35 298.95 298.35 298.65 2.3K
10:04 299.30 299.30 299.25 299.25 0.0K
10:05 298.55 298.55 298.05 298.05 0.3K
10:06 298.00 298.25 297.60 297.60 0.1K
10:07 297.70 297.70 297.60 297.60 0.5K
10:08 297.75 297.90 297.75 297.90 0.0K
10:10 297.80 297.90 297.80 297.90 0.0K
10:11 297.50 297.50 297.00 297.00 0.4K
10:12 296.50 296.55 296.50 296.55 0.0K
10:14 297.40 297.40 296.40 296.50 0.5K
10:15 296.50 296.50 296.35 296.35 0.0K
10:16 296.35 296.35 296.35 296.35 0.1K
10:17 296.25 296.25 296.05 296.05 0.4K
10:18 295.95 296.10 295.95 296.10 0.2K
10:19 295.45 295.45 295.45 295.45 0.2K
10:21 295.45 295.45 293.45 293.45 2.3K
10:22 292.80 292.80 292.05 292.05 1.0K
10:23 291.95 291.95 291.05 291.05 0.3K
10:24 290.05 290.05 289.55 289.80 1.9K
10:25 289.85 290.00 289.75 290.00 0.2K
10:26 289.95 289.95 289.50 289.95 0.1K
10:27 289.40 289.40 289.40 289.40 0.2K
10:28 289.35 289.90 289.35 289.90 0.1K
10:29 289.90 289.90 287.65 287.65 4.3K
10:30 288.35 288.35 286.45 287.20 1.9K
10:31 287.60 287.85 287.30 287.30 0.6K
10:32 287.45 288.00 287.45 287.45 0.3K
10:33 287.95 288.85 287.95 288.85 0.4K
10:34 288.90 289.00 288.90 289.00 0.1K
10:35 289.00 289.20 289.00 289.05 0.1K
10:36 289.15 289.15 288.30 288.45 0.1K
10:37 288.45 288.45 288.45 288.45 0.1K
10:39 288.45 288.45 288.45 288.45 0.0K
10:40 288.15 288.15 287.50 287.50 0.5K
10:41 287.90 288.10 287.90 288.05 0.1K
10:42 287.75 289.00 287.75 289.00 0.6K
10:43 289.00 289.00 288.60 288.60 0.2K
10:44 289.10 289.10 289.10 289.10 0.1K
10:45 288.25 289.15 288.25 289.15 0.2K
10:46 289.20 289.20 289.10 289.10 0.0K
10:47 289.10 289.40 289.10 289.40 0.0K
10:48 289.90 289.90 289.90 289.90 0.1K
10:49 290.00 290.35 290.00 290.35 0.5K
10:50 290.35 290.35 290.35 290.35 0.0K
10:51 290.30 290.30 290.30 290.30 0.4K
10:52 290.35 290.35 289.85 289.85 0.1K
10:53 289.85 289.85 289.85 289.85 0.0K
10:54 289.40 289.60 289.30 289.60 0.2K
10:56 289.85 290.00 289.60 289.60 0.1K
10:57 289.90 289.90 289.70 289.70 0.1K
10:58 289.70 289.70 289.70 289.70 0.0K
10:59 289.90 290.00 289.65 289.65 0.8K
11:00 289.85 289.85 289.85 289.85 0.0K
11:01 289.60 289.95 289.35 289.95 0.5K
11:02 289.95 290.15 289.70 290.00 1.0K
11:03 290.00 290.00 290.00 290.00 0.0K
11:04 289.70 289.75 289.70 289.75 0.0K
11:05 289.75 289.75 289.45 289.45 0.0K
11:06 290.00 290.00 289.45 289.55 0.4K
11:08 290.20 290.25 290.20 290.25 0.1K
11:09 290.00 290.00 290.00 290.00 0.0K
11:10 290.00 290.45 290.00 290.45 0.7K
11:11 290.45 290.45 290.00 290.00 0.3K
11:12 289.00 289.50 289.00 289.50 0.9K
11:13 289.60 289.60 289.60 289.60 0.0K
11:14 289.80 289.80 289.80 289.80 0.1K
11:15 289.80 289.85 289.80 289.85 0.0K
11:16 288.00 288.00 288.00 288.00 2.0K
11:17 289.15 289.35 289.15 289.35 0.1K
11:18 289.55 289.55 289.55 289.55 0.0K
11:19 289.75 289.75 289.75 289.75 0.2K
11:20 289.80 290.00 289.55 290.00 0.2K
11:21 290.00 290.00 289.55 289.55 0.5K
11:22 289.60 289.60 289.60 289.60 0.0K
11:23 289.65 289.65 289.65 289.65 0.0K
11:25 289.80 289.80 289.80 289.80 0.1K
11:26 289.40 289.40 289.15 289.15 0.0K
11:27 289.40 289.65 289.40 289.65 0.1K
11:28 289.60 289.60 289.60 289.60 0.0K
11:29 289.65 289.65 289.65 289.65 0.0K
11:30 289.95 290.00 289.95 290.00 0.2K
11:31 290.35 290.55 290.15 290.55 1.3K
11:32 290.65 290.65 289.80 289.80 1.2K
11:33 289.85 289.90 289.80 289.90 0.1K
11:34 289.85 289.85 289.80 289.80 0.0K
11:35 289.45 289.90 289.45 289.90 0.4K
11:36 289.90 289.90 289.90 289.90 0.0K
11:37 289.85 289.90 289.85 289.90 0.0K
11:38 289.90 289.90 289.90 289.90 0.0K
11:39 289.55 289.55 289.35 289.35 0.2K
11:40 289.25 289.60 289.00 289.60 0.6K
11:41 289.60 289.90 289.60 289.90 0.1K
11:42 289.10 289.10 289.00 289.00 0.4K
11:47 289.50 289.50 289.05 289.05 0.6K
11:48 289.40 289.40 289.40 289.40 0.0K
11:49 289.35 289.50 289.35 289.50 0.0K
11:50 289.50 289.50 289.50 289.50 0.0K
11:51 289.35 289.50 289.35 289.50 0.3K
11:56 289.80 289.95 289.80 289.95 0.0K
11:57 290.00 290.00 290.00 290.00 0.1K
11:58 289.95 290.00 289.95 290.00 0.0K
12:02 290.00 290.00 290.00 290.00 0.1K
12:03 290.00 290.00 289.65 289.65 0.0K
12:04 290.00 290.10 290.00 290.10 0.1K
12:05 290.15 290.15 290.10 290.15 0.2K
12:06 290.15 290.20 290.00 290.00 1.6K
12:08 289.90 289.90 289.90 289.90 0.0K
12:09 289.65 289.65 289.65 289.65 0.0K
12:13 289.50 289.50 289.20 289.20 0.3K
12:15 289.55 289.55 289.55 289.55 0.0K
12:18 289.20 289.35 289.00 289.35 0.5K
12:19 289.55 289.55 289.55 289.55 0.0K
12:22 289.55 289.55 289.55 289.55 0.0K
12:23 289.30 289.30 289.30 289.30 0.2K
12:24 289.70 289.80 289.70 289.80 0.1K
12:25 289.90 290.35 289.90 290.35 0.5K
12:27 289.90 289.90 289.80 289.80 0.1K
12:28 289.75 289.75 289.75 289.75 0.0K
12:29 289.85 289.85 289.20 289.20 0.1K
12:30 289.05 289.65 289.05 289.65 0.1K
12:33 289.70 289.70 289.70 289.70 0.2K
12:35 289.60 289.60 289.60 289.60 0.0K
12:36 289.10 289.60 289.10 289.60 0.2K
12:37 289.55 289.55 289.50 289.50 0.0K
12:38 289.45 289.45 289.45 289.45 0.0K
12:39 289.50 289.55 289.30 289.30 0.7K
12:40 289.15 289.15 289.15 289.15 0.1K
12:41 289.30 289.40 289.30 289.40 0.4K
12:42 289.30 289.30 289.30 289.30 0.0K
12:44 288.65 288.65 288.60 288.60 0.0K
12:45 289.30 289.30 289.30 289.30 0.0K
12:48 288.80 288.80 288.80 288.80 0.0K
12:49 289.15 289.20 289.15 289.20 0.0K
12:50 289.55 289.55 289.55 289.55 0.3K
12:51 289.45 289.45 289.45 289.45 0.0K
12:52 289.50 289.50 289.50 289.50 0.0K
12:53 289.50 289.50 289.50 289.50 0.0K
12:54 289.50 289.50 288.80 288.80 0.3K
12:55 289.05 289.05 288.85 288.85 0.1K
12:57 289.05 289.05 289.05 289.05 0.0K
12:59 289.45 289.45 289.45 289.45 0.1K
13:00 289.45 289.45 289.45 289.45 0.0K
13:01 289.60 289.70 289.50 289.50 0.2K
13:02 288.80 289.30 288.80 289.30 0.3K
13:03 289.35 289.35 289.35 289.35 0.0K
13:07 288.85 288.85 288.85 288.85 0.0K
13:08 289.25 289.25 289.25 289.25 0.0K
13:09 289.30 289.30 288.85 288.85 0.1K
13:10 289.30 289.30 289.30 289.30 0.1K
13:12 288.80 288.80 287.50 287.50 0.6K
13:13 287.30 288.20 287.30 288.20 1.1K
13:14 288.65 288.65 288.65 288.65 0.0K
13:15 287.55 288.15 287.55 288.15 0.3K
13:16 288.50 288.50 288.15 288.15 0.0K
13:17 288.00 288.00 287.80 287.95 0.3K
13:18 287.45 287.80 287.45 287.80 0.1K
13:20 287.95 287.95 287.95 287.95 0.0K
13:21 287.80 287.80 287.80 287.80 0.1K
13:23 287.35 287.60 287.35 287.60 0.2K
13:25 287.70 287.70 287.70 287.70 0.0K
13:27 287.65 287.75 287.65 287.75 0.1K
13:28 287.75 287.75 287.75 287.75 0.0K
13:29 287.30 287.30 287.30 287.30 0.0K
13:30 287.30 287.75 287.30 287.75 0.1K
13:31 287.75 287.75 287.75 287.75 0.1K
13:33 287.40 287.40 287.40 287.40 0.0K
13:35 287.70 287.70 287.70 287.70 0.0K
13:36 287.70 287.70 287.70 287.70 0.0K
13:37 287.45 287.45 287.45 287.45 0.2K
13:38 287.35 287.35 286.80 286.95 0.8K
13:39 286.55 286.55 286.55 286.55 0.0K
13:40 287.40 287.40 287.05 287.05 0.3K
13:41 287.55 287.75 287.55 287.75 0.0K
13:43 288.40 288.65 288.40 288.65 0.3K
13:44 288.65 289.05 288.65 289.05 1.6K
13:45 288.70 288.70 288.70 288.70 0.0K
13:46 287.60 287.75 287.00 287.00 0.9K
13:47 287.00 287.00 287.00 287.00 0.2K
13:48 287.35 287.35 287.35 287.35 0.3K
13:49 286.80 287.00 286.80 287.00 0.3K
13:50 287.00 287.00 286.95 286.95 0.1K
13:51 287.00 287.50 286.10 286.10 1.5K
13:52 286.75 286.85 286.75 286.85 0.1K
13:53 287.30 287.30 287.15 287.15 0.2K
13:54 287.30 287.30 287.20 287.20 0.0K
13:55 287.80 287.95 287.80 287.95 0.3K
13:57 287.90 288.20 287.90 288.20 0.2K
13:58 288.50 288.50 288.50 288.50 0.1K
13:59 288.95 288.95 288.55 288.55 0.2K
14:00 288.55 288.55 288.55 288.55 0.1K
14:01 288.00 288.00 287.75 287.75 0.1K
14:02 287.95 288.40 287.95 288.40 0.1K
14:03 288.40 288.40 288.40 288.40 0.0K
14:04 286.00 286.00 286.00 286.00 3.7K
14:05 287.45 287.45 287.45 287.45 0.6K
14:06 287.20 287.20 287.20 287.20 0.0K
14:07 287.50 287.50 287.50 287.50 0.0K
14:08 287.50 287.50 287.50 287.50 0.1K
14:09 287.50 287.50 287.50 287.50 0.0K
14:10 287.60 287.60 287.60 287.60 0.0K
14:13 287.50 287.60 287.50 287.60 0.5K
14:14 287.60 287.60 287.60 287.60 0.1K
14:15 287.75 287.75 287.50 287.50 0.1K
14:16 287.50 287.70 287.50 287.70 0.1K
14:17 288.00 288.00 288.00 288.00 0.5K
14:18 288.50 288.50 288.50 288.50 0.0K
14:19 288.50 288.95 288.50 288.95 0.6K
14:20 289.00 289.00 289.00 289.00 0.4K
14:21 289.70 289.85 289.65 289.65 0.3K
14:22 290.40 290.40 290.15 290.40 0.2K
14:23 290.05 290.25 289.75 290.25 2.1K
14:25 290.35 290.40 290.35 290.40 0.0K
14:26 288.85 288.85 288.85 288.85 1.2K
14:27 288.50 288.85 288.50 288.85 0.1K
14:28 289.00 289.00 289.00 289.00 0.6K
14:29 289.00 289.30 289.00 289.30 0.0K
14:30 289.30 289.30 289.30 289.30 0.1K
14:33 288.55 288.55 287.95 287.95 0.0K
14:34 288.45 288.45 288.45 288.45 0.0K
14:35 288.40 288.40 288.40 288.40 0.0K
14:36 288.05 288.70 288.05 288.70 0.0K
14:37 288.45 288.55 288.45 288.55 0.2K
14:40 288.40 288.40 288.40 288.40 0.0K
14:41 288.40 288.45 288.40 288.45 0.0K
14:42 288.45 288.45 288.45 288.45 0.0K
14:43 288.45 288.50 288.45 288.50 0.0K
14:45 288.00 288.45 288.00 288.45 0.5K
14:46 288.45 288.45 288.40 288.40 0.1K
14:48 287.00 287.00 287.00 287.00 0.6K
14:49 287.00 287.00 287.00 287.00 0.0K
14:50 287.00 287.00 286.95 286.95 0.0K
14:51 287.05 287.15 287.05 287.15 0.1K
14:52 286.75 286.75 286.50 286.50 0.2K
14:53 287.05 287.05 286.10 286.25 0.3K
14:54 286.15 286.95 286.10 286.10 0.3K
14:55 286.10 286.15 286.10 286.15 0.3K
14:56 286.95 287.05 286.95 287.05 0.5K
14:57 287.10 287.40 287.10 287.40 0.1K
14:58 287.50 287.50 287.50 287.50 0.1K
14:59 287.85 287.85 287.85 287.85 0.0K
15:00 287.85 287.85 287.85 287.85 0.0K
15:01 287.80 287.80 287.25 287.25 0.1K
15:02 287.85 287.85 287.85 287.85 0.0K
15:03 287.60 287.65 287.60 287.60 0.2K
15:04 287.90 287.90 287.90 287.90 0.0K
15:05 287.95 287.95 287.95 287.95 0.0K
15:07 288.60 288.60 288.05 288.05 0.1K
15:08 288.45 288.45 288.00 288.00 0.3K
15:09 289.70 289.70 289.70 289.70 1.5K
15:10 289.70 289.70 288.40 288.40 0.1K
15:11 289.05 289.05 288.30 288.80 0.3K
15:12 289.20 289.20 289.20 289.20 0.1K
15:13 289.20 289.20 288.75 288.75 0.2K
15:14 289.20 289.65 288.35 288.35 4.6K
15:15 288.25 288.25 287.00 287.40 1.2K
15:16 288.00 288.00 286.70 287.20 0.5K
15:17 287.35 287.35 287.35 287.35 0.1K
15:18 286.45 287.15 286.45 287.15 0.3K
15:19 287.35 287.35 287.35 287.35 0.4K
15:20 287.00 287.00 286.05 286.05 1.8K
15:21 286.10 287.20 286.10 287.20 1.0K
15:22 286.50 287.00 286.50 286.80 0.7K
15:23 286.70 287.00 286.65 286.65 0.7K
15:24 287.30 287.35 286.80 286.80 0.1K
15:25 287.35 287.35 286.90 286.90 0.0K
15:26 287.30 287.70 287.25 287.70 0.3K
15:27 287.70 287.70 286.70 286.70 0.5K
15:28 287.10 287.80 287.05 287.65 0.6K
15:29 287.75 288.95 286.70 287.60 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles