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
09:07 295.90 295.90 295.90 295.90 0.7K
09:15 295.85 295.90 291.80 295.90 3.9K
09:16 295.65 295.65 292.80 292.85 0.8K
09:17 292.55 292.55 292.00 292.00 0.3K
09:18 292.90 292.90 292.70 292.75 0.8K
09:19 292.40 292.55 291.00 291.00 0.2K
09:20 291.10 291.20 291.10 291.20 0.1K
09:21 290.95 290.95 288.60 289.45 1.4K
09:22 290.00 290.00 289.80 289.80 0.0K
09:23 291.25 291.50 290.85 291.50 2.5K
09:24 293.55 294.25 293.55 294.25 2.2K
09:25 293.90 293.90 292.15 292.30 0.4K
09:26 292.30 292.30 290.90 290.90 0.2K
09:27 291.45 292.60 291.45 292.60 0.0K
09:28 291.75 292.00 291.75 291.95 0.6K
09:29 291.75 292.00 291.75 292.00 0.1K
09:30 292.20 292.20 292.20 292.20 0.3K
09:31 292.40 292.40 292.25 292.25 0.1K
09:32 293.00 293.50 293.00 293.50 0.5K
09:33 293.60 293.60 293.60 293.60 0.0K
09:34 293.00 293.00 292.50 292.85 1.3K
09:35 292.55 292.55 292.55 292.55 0.2K
09:36 292.90 293.55 292.90 293.55 0.1K
09:37 293.55 293.55 293.55 293.55 0.0K
09:38 293.60 293.60 292.50 292.50 1.4K
09:40 292.50 292.75 292.00 292.00 1.2K
09:41 292.00 292.10 291.90 291.95 0.2K
09:42 292.15 292.15 292.15 292.15 0.0K
09:43 292.45 292.50 292.45 292.50 0.1K
09:45 293.15 293.70 293.15 293.70 0.3K
09:47 293.75 293.75 293.60 293.60 0.1K
09:48 294.20 294.20 294.00 294.00 0.1K
09:49 294.40 296.20 294.40 295.85 3.3K
09:50 295.20 295.20 294.85 294.85 0.0K
09:51 294.50 296.95 294.50 295.40 1.7K
09:52 296.75 297.95 296.75 297.90 5.0K
09:53 297.90 297.90 296.55 296.55 0.5K
09:54 296.60 297.35 296.40 296.40 0.2K
09:55 296.15 297.00 296.15 296.25 6.0K
09:56 294.60 294.70 291.95 294.70 7.3K
09:57 294.75 296.45 294.25 295.65 7.0K
09:58 296.15 296.50 296.15 296.50 0.6K
09:59 295.55 295.55 295.55 295.55 3.1K
10:00 295.45 295.45 295.40 295.40 0.0K
10:01 294.70 295.35 294.70 295.35 0.3K
10:02 295.35 295.35 295.35 295.35 0.0K
10:03 294.60 294.60 292.95 292.95 3.6K
10:04 293.00 294.35 292.55 294.35 3.9K
10:05 294.20 295.20 294.20 295.20 0.3K
10:06 295.25 295.50 294.45 295.50 0.6K
10:07 296.90 296.90 296.90 296.90 5.6K
10:08 296.90 296.95 296.90 296.90 0.7K
10:09 297.00 297.00 297.00 297.00 0.0K
10:10 297.00 297.00 297.00 297.00 0.0K
10:11 296.90 296.90 296.00 296.00 0.3K
10:12 296.00 298.25 296.00 298.25 5.4K
10:13 297.70 299.25 297.70 299.00 3.3K
10:14 298.25 300.75 298.25 300.60 4.4K
10:15 300.60 300.60 300.50 300.55 2.2K
10:16 299.25 299.25 298.20 298.80 7.4K
10:17 298.00 298.00 297.50 297.50 2.7K
10:18 297.50 297.85 297.35 297.85 1.0K
10:19 297.90 298.00 297.15 297.15 2.2K
10:21 297.15 297.15 296.65 296.65 0.3K
10:22 297.30 297.50 296.50 297.50 0.7K
10:23 296.90 297.45 296.90 297.40 0.1K
10:24 297.25 297.25 297.25 297.25 0.3K
10:25 297.50 297.50 297.50 297.50 0.3K
10:26 297.50 297.50 296.70 296.70 0.6K
10:27 295.20 297.05 295.20 297.05 1.5K
10:28 296.95 296.95 296.15 296.50 0.2K
10:29 297.00 297.00 297.00 297.00 0.1K
10:30 296.95 296.95 296.95 296.95 0.0K
10:31 296.65 296.65 295.80 295.80 0.3K
10:32 295.85 295.85 295.85 295.85 0.0K
10:35 295.60 296.15 295.60 296.00 0.1K
10:36 296.00 296.00 296.00 296.00 0.3K
10:37 296.30 297.00 295.80 297.00 2.5K
10:38 296.75 296.75 296.75 296.75 0.0K
10:39 296.75 296.75 296.75 296.75 0.0K
10:40 296.75 296.75 296.20 296.20 0.1K
10:41 295.80 297.00 295.55 297.00 2.1K
10:43 296.80 296.80 296.80 296.80 0.0K
10:44 296.40 296.40 295.70 295.70 3.6K
10:45 294.80 294.80 294.80 294.80 0.1K
10:46 294.35 294.60 294.35 294.60 0.0K
10:47 294.50 294.60 293.00 294.50 1.2K
10:48 293.95 294.60 293.95 294.60 0.1K
10:50 294.00 294.00 293.90 293.90 1.1K
10:51 293.95 293.95 293.45 293.45 0.1K
10:52 294.60 294.60 294.50 294.50 1.0K
10:53 294.35 294.35 294.35 294.35 0.0K
10:54 294.30 294.30 294.30 294.30 1.0K
10:55 294.30 294.30 293.80 293.80 0.7K
10:56 293.20 293.85 293.20 293.85 1.1K
10:58 295.00 295.00 295.00 295.00 0.0K
11:01 294.90 294.90 294.90 294.90 0.1K
11:02 294.60 294.60 294.60 294.60 0.0K
11:03 295.00 295.00 295.00 295.00 0.0K
11:04 295.00 295.00 295.00 295.00 0.0K
11:05 295.35 295.40 295.35 295.40 0.0K
11:06 295.50 295.50 295.10 295.10 0.0K
11:08 295.50 295.50 295.50 295.50 0.0K
11:09 295.95 295.95 295.50 295.50 0.0K
11:11 295.15 295.15 295.15 295.15 0.0K
11:15 295.15 295.15 295.00 295.00 0.1K
11:16 295.00 295.15 295.00 295.15 0.2K
11:17 295.15 295.20 295.15 295.20 0.0K
11:18 295.25 295.25 295.25 295.25 0.0K
11:19 295.25 295.25 295.25 295.25 0.0K
11:20 293.00 293.25 293.00 293.25 3.4K
11:21 293.75 293.75 293.75 293.75 1.4K
11:22 293.25 293.25 293.25 293.25 0.1K
11:24 293.65 293.65 293.25 293.25 0.3K
11:25 293.35 293.35 293.35 293.35 0.0K
11:26 293.65 293.65 293.65 293.65 0.0K
11:27 294.00 294.00 294.00 294.00 0.1K
11:29 293.60 293.60 293.60 293.60 0.0K
11:31 294.00 294.00 293.60 293.60 0.1K
11:32 293.40 293.65 293.40 293.65 0.1K
11:33 293.95 293.95 293.05 293.05 0.0K
11:34 293.05 293.70 293.05 293.70 0.0K
11:35 291.90 292.90 291.90 292.20 0.8K
11:36 292.30 293.05 292.30 293.05 0.1K
11:38 293.10 293.10 293.10 293.10 0.1K
11:41 292.30 293.20 292.10 293.20 2.4K
11:47 293.55 293.55 293.35 293.35 1.9K
11:48 292.65 292.65 292.65 292.65 0.0K
11:49 292.65 292.65 292.55 292.55 0.3K
11:50 292.05 292.05 292.05 292.05 0.0K
11:51 292.00 292.50 291.70 292.50 0.7K
11:52 292.55 292.55 292.55 292.55 0.0K
11:53 292.55 292.55 292.55 292.55 0.0K
11:54 293.55 293.55 292.50 292.50 0.2K
11:55 292.20 292.90 292.20 292.90 0.2K
11:56 291.80 291.95 291.80 291.95 0.4K
11:57 292.00 292.00 292.00 292.00 1.7K
11:58 292.30 292.80 292.30 292.80 0.0K
11:59 291.00 292.10 291.00 292.10 4.1K
12:00 290.75 291.50 290.75 291.50 4.1K
12:03 291.50 291.50 291.35 291.35 0.0K
12:04 292.25 292.25 292.15 292.15 0.8K
12:06 292.45 292.45 292.45 292.45 0.2K
12:07 292.30 293.80 292.25 293.80 3.7K
12:08 293.70 293.70 293.10 293.10 0.0K
12:09 293.05 293.05 292.85 292.85 0.0K
12:10 293.00 293.00 293.00 293.00 0.0K
12:11 293.00 293.00 293.00 293.00 0.1K
12:12 293.00 293.00 292.80 292.95 0.3K
12:13 293.50 293.50 293.50 293.50 0.1K
12:14 293.60 293.60 293.60 293.60 0.1K
12:15 293.55 293.55 293.55 293.55 0.0K
12:21 293.35 293.35 293.35 293.35 0.0K
12:24 292.60 292.60 292.60 292.60 0.0K
12:25 292.60 292.60 292.05 292.05 0.4K
12:27 292.30 292.30 292.30 292.30 0.1K
12:28 292.10 292.80 292.10 292.80 0.1K
12:29 292.90 292.90 292.90 292.90 0.1K
12:30 293.35 293.35 293.35 293.35 0.0K
12:33 292.95 292.95 292.95 292.95 0.0K
12:34 292.90 292.90 292.90 292.90 0.4K
12:35 292.75 292.75 292.75 292.75 0.0K
12:36 292.60 292.60 292.50 292.50 0.1K
12:37 293.05 293.05 293.05 293.05 0.1K
12:38 292.45 292.45 292.10 292.10 1.4K
12:39 291.30 291.50 291.30 291.50 1.4K
12:40 291.25 291.50 291.10 291.50 0.2K
12:41 291.75 291.80 291.20 291.20 0.1K
12:42 291.25 291.25 291.25 291.25 0.0K
12:43 291.25 291.25 291.25 291.25 0.1K
12:44 291.20 291.25 291.20 291.25 0.1K
12:45 291.50 291.80 291.50 291.60 1.7K
12:48 290.70 290.70 290.70 290.70 0.2K
12:49 290.90 290.90 290.90 290.90 0.0K
12:50 290.95 290.95 290.95 290.95 0.2K
12:51 291.70 291.70 290.55 290.55 0.2K
12:52 291.60 291.60 291.25 291.25 0.5K
12:54 291.85 292.25 291.85 292.25 0.1K
12:55 291.85 291.85 291.85 291.85 0.0K
12:58 291.25 291.25 291.25 291.25 0.1K
12:59 290.75 290.75 290.75 290.75 0.0K
13:00 290.60 292.00 290.60 291.10 10.1K
13:07 291.10 291.10 291.10 291.10 0.1K
13:09 290.95 290.95 290.95 290.95 0.3K
13:10 290.95 290.95 290.55 290.55 0.1K
13:11 290.55 290.55 290.25 290.40 0.2K
13:14 290.20 290.20 290.20 290.20 0.0K
13:15 290.50 290.75 289.20 290.75 5.3K
13:16 290.00 291.10 290.00 290.40 0.2K
13:17 290.45 291.10 290.45 291.10 0.1K
13:18 291.15 291.15 291.15 291.15 0.0K
13:19 291.20 291.90 291.15 291.15 2.1K
13:21 290.80 290.80 290.80 290.80 0.2K
13:22 291.45 291.45 291.45 291.45 0.1K
13:23 290.55 290.95 290.55 290.95 0.3K
13:24 290.50 290.50 290.50 290.50 0.3K
13:25 290.90 291.20 290.90 291.20 0.9K
13:27 290.70 291.15 290.70 291.15 0.0K
13:28 288.40 288.70 288.05 288.70 9.5K
13:29 288.45 289.10 287.95 287.95 4.8K
13:30 288.95 288.95 288.95 288.95 0.1K
13:31 289.05 289.45 289.05 289.45 0.1K
13:32 289.60 289.60 289.55 289.60 0.3K
13:33 289.60 289.60 289.60 289.60 0.9K
13:34 289.00 289.00 289.00 289.00 0.9K
13:35 288.00 288.85 288.00 288.85 2.1K
13:36 287.80 287.90 287.80 287.85 1.6K
13:37 289.00 289.00 289.00 289.00 0.5K
13:38 289.30 289.30 288.75 288.75 0.1K
13:39 288.40 288.40 288.00 288.15 0.4K
13:40 289.10 289.15 289.10 289.10 0.1K
13:41 289.15 289.15 289.10 289.10 0.0K
13:42 289.00 289.00 289.00 289.00 0.0K
13:46 287.80 288.65 287.80 288.60 1.2K
13:47 288.10 288.50 288.10 288.50 0.0K
13:48 288.50 288.50 288.50 288.50 0.5K
13:49 289.40 289.40 289.20 289.20 0.1K
13:50 287.75 290.05 287.75 289.30 4.6K
13:51 289.10 289.10 288.60 288.60 0.0K
13:52 289.30 289.30 288.20 288.20 0.2K
13:57 288.05 288.05 288.05 288.05 0.0K
13:59 288.00 288.10 288.00 288.10 0.2K
14:02 288.10 288.45 288.10 288.45 0.0K
14:04 288.00 288.00 288.00 288.00 0.4K
14:07 288.40 288.40 288.35 288.35 0.1K
14:08 287.50 287.50 286.00 286.00 4.9K
14:09 286.40 286.40 285.50 286.05 0.3K
14:10 286.25 286.50 285.90 286.50 0.0K
14:11 286.45 287.25 286.45 287.25 0.1K
14:12 287.25 287.25 286.35 286.35 0.1K
14:13 286.00 286.20 286.00 286.20 1.0K
14:14 286.40 287.50 286.40 287.50 0.6K
14:16 287.50 287.50 287.50 287.50 0.8K
14:17 287.10 287.10 286.60 286.60 0.1K
14:18 286.00 286.00 286.00 286.00 0.4K
14:19 285.90 286.75 285.90 286.40 0.2K
14:20 286.45 286.45 286.05 286.05 0.0K
14:21 286.15 286.15 286.15 286.15 0.0K
14:23 286.55 286.55 286.50 286.50 0.0K
14:24 286.55 286.55 286.55 286.55 0.1K
14:25 286.55 286.55 286.55 286.55 0.1K
14:26 286.50 287.00 286.50 286.95 0.0K
14:27 287.00 287.00 287.00 287.00 0.0K
14:28 287.50 287.50 287.25 287.25 1.1K
14:29 287.15 287.15 286.65 286.65 0.4K
14:32 286.55 286.55 286.55 286.55 0.0K
14:33 286.40 286.50 286.40 286.50 0.9K
14:34 286.25 286.80 286.25 286.80 0.0K
14:35 287.10 287.10 287.10 287.10 0.5K
14:37 287.00 287.00 287.00 287.00 0.0K
14:38 286.80 286.80 286.80 286.80 0.0K
14:40 286.40 286.90 286.40 286.50 0.2K
14:41 286.25 286.25 286.20 286.20 0.0K
14:42 286.40 286.40 286.40 286.40 0.0K
14:43 287.00 287.00 287.00 287.00 0.1K
14:44 286.90 286.90 286.20 286.20 0.1K
14:45 286.60 286.60 286.60 286.60 0.1K
14:47 286.85 286.85 286.25 286.25 4.2K
14:48 285.00 286.30 285.00 286.30 0.7K
14:49 285.90 286.25 285.90 286.25 0.1K
14:50 286.25 286.60 285.90 286.60 0.1K
14:51 287.50 287.50 287.50 287.50 0.5K
14:52 287.45 287.45 286.60 286.60 0.2K
14:53 286.40 287.50 286.40 287.30 8.9K
14:54 287.50 287.50 287.50 287.50 0.4K
14:55 287.65 287.65 286.60 286.70 0.4K
14:56 287.60 287.60 286.80 286.80 3.3K
14:57 287.60 287.60 286.45 286.50 1.3K
14:58 286.40 286.75 286.40 286.50 0.2K
14:59 286.30 286.55 286.20 286.20 0.1K
15:00 286.20 287.30 286.20 286.95 0.6K
15:01 286.95 286.95 286.85 286.85 0.3K
15:02 286.95 286.95 286.95 286.95 0.0K
15:03 286.95 287.00 286.85 287.00 0.0K
15:04 286.95 286.95 286.50 286.95 0.2K
15:06 286.25 286.60 286.25 286.60 0.0K
15:07 286.00 286.00 285.95 285.95 1.6K
15:08 285.95 285.95 285.95 285.95 0.5K
15:09 285.85 285.85 285.50 285.55 0.5K
15:10 285.55 285.55 284.90 284.90 1.3K
15:11 285.30 285.30 285.05 285.20 0.1K
15:12 285.00 285.00 284.50 284.50 0.2K
15:13 284.45 284.90 284.45 284.80 0.3K
15:14 284.80 284.95 284.60 284.95 1.1K
15:15 284.95 284.95 284.00 284.00 2.4K
15:16 284.00 284.25 284.00 284.20 0.2K
15:17 284.00 284.40 283.75 284.30 2.9K
15:18 284.50 284.55 283.50 284.55 1.5K
15:19 284.55 284.95 284.40 284.85 2.1K
15:20 285.30 285.50 285.00 285.00 0.5K
15:21 285.45 286.00 285.45 286.00 7.1K
15:22 286.45 286.55 285.05 285.20 3.6K
15:23 284.85 285.30 284.85 285.10 1.2K
15:24 285.10 288.00 285.10 286.30 3.0K
15:25 287.80 287.80 286.65 286.65 0.2K
15:26 286.70 286.70 286.05 286.05 1.3K
15:27 286.65 286.65 286.05 286.05 0.6K
15:28 286.35 286.40 285.70 285.70 0.4K
15:29 286.40 286.65 285.60 285.60 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles