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
09:07 295.85 295.85 295.85 295.85 0.4K
09:15 295.90 295.90 295.50 295.65 1.6K
09:16 294.60 295.60 294.30 294.95 0.3K
09:17 294.50 295.60 294.50 295.60 0.4K
09:18 295.15 295.80 295.15 295.80 0.7K
09:19 295.80 295.80 295.30 295.30 0.2K
09:20 295.70 295.80 294.65 294.65 6.4K
09:21 293.80 293.80 292.20 292.20 1.4K
09:22 293.55 293.55 292.20 292.50 2.3K
09:23 292.50 292.50 291.85 291.85 1.6K
09:24 291.85 291.85 291.00 291.30 0.4K
09:25 291.35 291.35 291.00 291.00 0.4K
09:26 291.80 291.80 291.00 291.45 0.2K
09:27 291.45 292.60 291.30 292.60 0.5K
09:28 292.70 292.70 292.25 292.25 0.5K
09:29 292.00 292.00 291.80 291.80 0.2K
09:30 292.10 292.95 292.10 292.95 0.6K
09:31 293.00 294.10 293.00 293.85 2.1K
09:32 294.00 294.00 294.00 294.00 0.3K
09:33 293.70 294.05 293.70 294.05 0.1K
09:34 294.05 295.30 294.05 295.30 0.6K
09:35 295.50 295.50 293.80 293.80 0.4K
09:36 293.80 293.80 293.80 293.80 0.5K
09:37 293.80 293.80 293.00 293.00 0.2K
09:38 292.85 293.30 292.85 292.95 0.1K
09:39 292.95 292.95 292.55 292.55 1.8K
09:40 292.55 292.95 292.55 292.95 1.1K
09:41 293.35 293.35 293.35 293.35 0.1K
09:43 293.40 293.90 293.15 293.15 0.2K
09:44 293.35 293.35 293.35 293.35 0.0K
09:45 293.30 293.30 293.30 293.30 1.1K
09:46 293.85 294.60 293.85 294.60 1.0K
09:47 294.65 295.05 294.65 295.05 0.0K
09:48 295.00 295.20 294.80 295.20 0.8K
09:49 294.85 294.85 293.15 293.15 1.0K
09:50 293.95 293.95 293.50 293.75 0.1K
09:51 294.30 294.30 294.30 294.30 0.1K
09:53 295.20 295.20 295.20 295.20 0.5K
09:54 295.85 296.10 295.55 296.10 0.5K
09:55 296.10 296.10 295.25 295.25 0.1K
09:57 294.95 294.95 294.30 294.35 0.1K
09:58 294.55 294.55 294.40 294.40 0.5K
09:59 294.35 294.60 294.35 294.60 0.1K
10:00 294.65 294.80 294.65 294.80 0.2K
10:01 294.55 295.15 294.55 295.15 0.2K
10:02 294.50 294.50 294.00 294.00 0.1K
10:03 294.60 294.60 294.60 294.60 0.1K
10:04 295.35 295.35 295.35 295.35 0.0K
10:05 295.35 295.35 294.90 295.35 0.3K
10:06 294.75 295.20 294.60 295.20 0.1K
10:07 295.35 295.35 294.80 294.80 0.1K
10:09 294.35 294.50 294.35 294.50 0.1K
10:10 294.60 294.60 294.55 294.55 0.2K
10:11 294.55 294.55 294.20 294.20 0.0K
10:12 294.80 294.95 294.80 294.95 0.2K
10:14 294.75 294.75 294.55 294.75 0.1K
10:16 294.70 294.80 294.70 294.75 0.1K
10:17 295.00 295.00 295.00 295.00 0.1K
10:18 295.00 295.05 295.00 295.05 0.1K
10:19 294.35 294.85 294.35 294.80 0.2K
10:20 294.40 294.85 294.40 294.85 0.0K
10:21 294.25 294.30 294.10 294.30 0.1K
10:22 293.80 293.85 293.80 293.85 0.2K
10:23 294.00 294.40 294.00 294.40 0.1K
10:25 294.40 294.40 294.40 294.40 0.0K
10:27 294.40 294.40 294.40 294.40 0.0K
10:28 294.45 294.45 294.45 294.45 0.1K
10:29 294.45 294.45 294.45 294.45 0.0K
10:30 294.45 294.45 294.45 294.45 0.0K
10:31 294.65 294.90 294.65 294.90 0.1K
10:32 294.90 294.90 294.60 294.65 0.2K
10:34 295.00 295.00 294.70 294.70 0.0K
10:35 294.40 295.10 294.40 295.10 0.1K
10:38 295.50 295.50 295.50 295.50 0.2K
10:39 295.45 295.45 295.45 295.45 0.3K
10:40 295.95 295.95 295.90 295.90 0.1K
10:41 296.10 297.45 296.10 296.75 1.4K
10:42 296.80 297.45 296.80 297.35 0.7K
10:43 297.45 297.45 297.00 297.45 0.3K
10:44 297.55 297.55 297.50 297.50 0.1K
10:45 296.70 296.75 296.70 296.75 0.4K
10:46 296.75 296.75 296.20 296.20 0.2K
10:48 296.20 296.20 296.20 296.20 0.0K
10:50 296.00 296.00 296.00 296.00 0.1K
10:51 296.00 296.00 295.95 295.95 0.0K
10:53 295.90 295.90 295.60 295.60 0.0K
10:55 295.50 295.50 295.50 295.50 0.2K
10:56 295.50 295.50 295.00 295.00 0.2K
10:57 295.15 295.15 294.80 294.80 0.1K
10:59 294.50 294.55 294.50 294.55 1.5K
11:00 293.95 293.95 293.95 293.95 0.2K
11:01 294.40 294.95 294.40 294.95 0.0K
11:05 293.90 293.90 293.90 293.90 0.1K
11:06 293.80 294.00 293.75 294.00 0.8K
11:07 294.45 294.45 293.95 293.95 0.4K
11:10 294.25 294.25 294.25 294.25 0.0K
11:11 293.95 293.95 293.70 293.70 0.2K
11:12 293.70 293.70 293.45 293.60 0.2K
11:14 293.70 293.70 293.70 293.70 0.0K
11:15 293.60 293.60 293.60 293.60 0.2K
11:16 293.90 294.40 293.90 294.40 0.7K
11:18 293.90 293.95 293.90 293.95 0.1K
11:23 293.60 293.60 293.60 293.60 0.0K
11:25 293.45 293.45 293.00 293.00 0.2K
11:26 293.00 293.20 292.05 292.05 0.9K
11:27 292.55 292.55 292.55 292.55 0.0K
11:28 292.50 292.50 292.15 292.15 0.2K
11:29 292.90 293.00 292.90 293.00 0.1K
11:30 292.95 292.95 292.95 292.95 0.0K
11:31 292.40 292.40 292.40 292.40 0.2K
11:33 292.85 293.00 292.85 293.00 0.1K
11:35 292.95 292.95 292.95 292.95 0.0K
11:36 292.95 292.95 292.55 292.55 1.0K
11:37 292.55 292.55 292.10 292.10 0.3K
11:38 292.60 292.60 292.60 292.60 0.0K
11:39 292.60 292.60 292.60 292.60 0.0K
11:40 292.05 292.05 292.05 292.05 0.0K
11:41 292.55 292.55 292.55 292.55 0.0K
11:42 292.55 292.55 292.55 292.55 0.9K
11:43 292.30 292.75 292.30 292.30 0.3K
11:45 292.90 292.90 292.90 292.90 0.1K
11:47 293.00 293.00 293.00 293.00 0.0K
11:48 292.50 293.00 292.50 293.00 0.1K
11:50 293.05 293.05 293.05 293.05 0.1K
11:51 293.00 293.00 293.00 293.00 0.1K
11:55 293.15 293.15 293.15 293.15 0.0K
11:56 293.20 293.20 293.20 293.20 0.0K
11:57 293.20 293.35 293.20 293.35 0.5K
11:58 293.35 293.35 293.35 293.35 0.2K
12:04 293.75 293.75 293.35 293.35 0.5K
12:05 293.35 293.35 293.00 293.00 0.1K
12:09 292.50 292.50 292.50 292.50 0.6K
12:10 292.50 293.00 292.50 293.00 0.1K
12:12 293.20 293.20 293.20 293.20 0.1K
12:13 293.50 293.50 293.00 293.00 0.6K
12:14 292.30 292.30 292.30 292.30 0.2K
12:16 293.20 293.55 293.20 293.55 0.1K
12:17 293.40 293.40 293.40 293.40 0.0K
12:18 293.45 293.45 293.45 293.45 0.0K
12:21 293.35 293.35 293.00 293.00 0.0K
12:23 292.75 292.75 292.75 292.75 0.0K
12:24 293.10 293.10 293.10 293.10 0.0K
12:31 293.40 293.40 293.40 293.40 0.0K
12:32 293.40 293.40 293.40 293.40 0.0K
12:33 293.15 293.15 293.15 293.15 0.0K
12:34 293.10 293.15 293.10 293.15 0.2K
12:36 293.40 293.40 293.40 293.40 0.0K
12:37 293.45 293.45 293.40 293.40 0.0K
12:38 293.00 293.00 293.00 293.00 0.4K
12:41 293.40 293.40 293.40 293.40 0.0K
12:43 293.40 293.40 293.40 293.40 0.0K
12:44 293.40 293.40 293.40 293.40 0.0K
12:46 293.45 294.05 293.45 294.05 0.2K
12:47 298.90 299.00 298.90 299.00 7.2K
12:48 299.00 299.00 297.50 297.50 0.7K
12:49 297.45 297.50 297.45 297.45 0.7K
12:50 297.40 297.40 297.40 297.40 0.0K
12:51 297.70 297.70 297.70 297.70 0.1K
12:52 298.00 298.80 297.70 298.80 0.2K
12:53 298.00 298.05 298.00 298.05 0.4K
12:54 298.80 298.80 298.00 298.50 0.6K
12:55 298.00 298.60 298.00 298.60 0.7K
12:56 298.30 298.60 298.30 298.60 0.0K
12:57 298.70 298.80 298.10 298.50 0.3K
12:59 298.05 298.65 298.05 298.65 0.4K
13:00 299.60 299.90 299.60 299.90 2.9K
13:01 300.10 300.20 300.05 300.20 1.1K
13:02 299.35 299.35 298.15 298.20 0.6K
13:03 298.10 298.10 298.10 298.10 0.1K
13:04 298.95 298.95 298.95 298.95 0.0K
13:07 298.25 298.25 298.25 298.25 0.3K
13:08 298.15 298.15 298.15 298.15 0.1K
13:10 298.30 298.30 298.30 298.30 0.0K
13:11 298.00 298.00 298.00 298.00 2.5K
13:12 298.00 298.00 298.00 298.00 0.1K
13:13 298.00 298.15 298.00 298.00 0.2K
13:14 298.20 298.20 298.20 298.20 0.0K
13:15 297.75 298.55 297.75 298.55 2.4K
13:17 297.80 297.80 297.70 297.70 0.0K
13:18 297.65 297.65 297.65 297.65 0.0K
13:19 297.70 297.70 297.70 297.70 0.0K
13:20 297.35 297.35 297.35 297.35 0.1K
13:21 297.00 297.00 297.00 297.00 0.1K
13:22 297.05 297.05 297.05 297.05 0.1K
13:28 297.05 297.65 297.05 297.05 0.3K
13:29 297.00 297.50 297.00 297.50 0.2K
13:30 297.00 297.45 297.00 297.45 0.0K
13:31 297.70 297.70 297.70 297.70 0.1K
13:32 297.75 298.25 297.75 298.25 0.0K
13:34 297.75 297.75 297.00 297.00 0.4K
13:35 297.80 297.80 297.80 297.80 0.1K
13:36 297.00 297.05 297.00 297.05 0.2K
13:37 297.00 297.00 297.00 297.00 0.1K
13:38 297.00 297.00 297.00 297.00 0.1K
13:39 297.35 297.35 297.35 297.35 0.0K
13:40 297.00 297.00 297.00 297.00 0.2K
13:41 297.00 297.00 297.00 297.00 0.1K
13:42 297.00 297.00 297.00 297.00 0.1K
13:43 297.05 297.05 297.05 297.05 0.0K
13:44 297.15 297.15 297.15 297.15 0.0K
13:46 297.80 297.80 297.80 297.80 0.1K
13:47 297.35 297.35 297.35 297.35 0.0K
13:49 297.35 297.35 297.35 297.35 0.0K
13:50 297.35 297.35 296.00 296.00 0.4K
13:55 296.00 296.65 296.00 296.65 0.2K
13:56 296.20 296.20 296.20 296.20 1.5K
13:58 296.65 296.65 295.80 295.80 0.1K
13:59 296.10 296.10 296.10 296.10 0.0K
14:00 296.15 296.15 296.15 296.15 0.0K
14:02 296.90 296.90 296.90 296.90 2.4K
14:03 297.00 297.00 297.00 297.00 0.0K
14:05 296.90 296.90 296.75 296.75 1.2K
14:07 296.20 296.20 296.20 296.20 0.0K
14:08 295.95 295.95 295.95 295.95 0.0K
14:11 295.80 295.80 295.80 295.80 0.0K
14:14 295.95 295.95 295.95 295.95 0.0K
14:15 295.85 295.85 295.85 295.85 0.0K
14:19 295.80 295.80 295.80 295.80 0.0K
14:20 295.80 296.15 295.30 296.15 2.1K
14:23 296.20 296.20 296.20 296.20 0.0K
14:27 296.20 296.20 296.20 296.20 0.5K
14:30 296.30 296.30 296.20 296.20 0.2K
14:31 295.40 295.40 295.40 295.40 0.2K
14:32 295.40 295.50 295.40 295.50 0.2K
14:33 295.35 295.35 295.05 295.05 0.3K
14:34 295.70 295.70 295.10 295.10 0.2K
14:36 295.00 295.00 295.00 295.00 0.5K
14:37 294.10 294.10 294.10 294.10 0.0K
14:38 295.00 295.10 295.00 295.10 0.4K
14:39 295.60 295.60 295.20 295.20 1.6K
14:41 295.55 295.55 295.55 295.55 0.0K
14:42 295.20 295.20 295.10 295.10 0.1K
14:43 294.35 294.35 294.35 294.35 0.1K
14:44 294.95 294.95 294.95 294.95 0.0K
14:45 294.55 295.10 294.55 295.10 0.2K
14:46 295.35 295.35 295.35 295.35 0.0K
14:47 295.20 295.20 295.20 295.20 0.2K
14:48 295.35 295.35 295.35 295.35 0.0K
14:49 295.35 295.60 295.35 295.60 0.1K
14:51 295.40 295.40 295.40 295.40 0.0K
14:52 295.40 295.40 295.40 295.40 0.0K
14:53 295.60 295.60 295.20 295.20 0.0K
14:54 295.60 295.75 295.60 295.75 0.0K
14:55 296.00 296.00 295.50 295.50 0.1K
14:56 295.50 295.50 295.50 295.50 0.0K
14:57 295.15 295.15 295.00 295.00 0.1K
14:58 294.60 294.60 294.60 294.60 0.0K
14:59 294.00 294.00 294.00 294.00 0.1K
15:00 294.00 294.35 294.00 294.05 0.2K
15:01 294.20 294.20 294.20 294.20 0.3K
15:02 294.20 294.20 294.20 294.20 0.2K
15:03 294.25 294.60 294.25 294.60 0.0K
15:04 295.00 295.00 294.35 294.35 1.8K
15:05 294.10 294.25 293.05 293.05 2.6K
15:06 294.00 294.00 294.00 294.00 0.3K
15:07 293.85 294.05 293.55 294.00 0.1K
15:08 293.45 293.45 293.45 293.45 0.1K
15:09 293.20 293.20 292.65 292.65 9.5K
15:10 291.50 291.50 291.30 291.30 1.5K
15:11 291.30 291.45 291.05 291.35 0.3K
15:12 290.65 291.10 290.65 290.75 3.4K
15:13 290.50 291.40 290.50 290.50 1.3K
15:14 290.90 290.90 290.70 290.70 2.3K
15:15 290.75 290.75 290.55 290.55 0.8K
15:16 290.55 290.70 290.55 290.70 0.1K
15:17 290.70 290.75 290.60 290.60 1.9K
15:18 290.70 290.70 290.55 290.55 0.3K
15:19 290.55 290.70 290.55 290.70 0.1K
15:20 290.70 290.70 290.55 290.70 0.8K
15:21 290.70 290.70 290.70 290.70 0.3K
15:22 290.70 290.70 290.50 290.50 5.0K
15:23 290.50 290.50 290.10 290.25 1.7K
15:24 290.45 290.45 289.10 289.15 3.3K
15:25 289.30 289.35 289.25 289.35 0.2K
15:26 289.35 289.35 289.30 289.35 0.1K
15:27 289.05 289.85 288.60 288.80 3.6K
15:28 288.95 288.95 288.05 288.25 1.6K
15:29 288.05 291.00 288.05 291.00 1.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles