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
09:07 360.00 360.00 360.00 360.00 62.0K
09:15 354.65 357.25 351.90 353.55 170.4K
09:16 353.20 353.30 350.30 351.40 83.9K
09:17 351.85 353.90 350.10 350.10 34.6K
09:18 349.50 351.90 349.50 349.80 26.2K
09:19 348.80 350.00 347.75 349.85 55.4K
09:20 349.95 349.95 348.90 349.85 18.5K
09:21 349.80 350.00 349.35 350.00 12.2K
09:22 349.45 349.45 348.20 348.20 20.3K
09:23 347.80 350.00 347.80 350.00 23.5K
09:24 349.40 349.90 348.50 348.65 6.3K
09:25 348.55 348.60 346.20 348.00 33.4K
09:26 347.05 348.30 347.05 348.30 5.2K
09:27 348.15 350.40 348.10 350.20 18.6K
09:28 351.00 351.45 350.00 350.95 22.5K
09:29 350.50 352.40 350.50 352.40 16.8K
09:30 352.35 353.10 352.05 353.05 21.0K
09:31 353.00 356.15 353.00 356.15 48.0K
09:32 355.00 356.40 355.00 356.05 46.4K
09:33 356.40 357.40 356.35 357.10 25.3K
09:34 356.95 357.15 355.00 355.00 51.5K
09:35 354.65 354.95 354.00 354.35 17.1K
09:36 353.40 354.50 353.00 354.50 24.8K
09:37 354.35 355.45 353.25 355.45 6.8K
09:38 355.00 355.85 354.90 355.60 13.0K
09:39 355.85 355.85 354.40 355.15 15.0K
09:40 354.50 356.65 354.50 356.65 9.0K
09:41 356.30 356.30 352.70 352.70 16.9K
09:42 352.55 354.00 352.10 353.95 9.5K
09:43 353.95 355.00 353.65 355.00 15.7K
09:44 355.00 355.10 354.55 355.10 5.4K
09:45 355.00 355.45 354.35 354.35 2.9K
09:46 354.30 354.60 352.55 352.65 5.2K
09:47 353.20 353.45 353.00 353.15 15.4K
09:48 353.35 354.30 353.15 354.30 3.3K
09:49 353.80 354.20 353.50 353.50 3.8K
09:50 353.50 354.45 353.05 354.40 4.3K
09:51 354.00 354.95 353.80 354.95 5.6K
09:52 354.95 354.95 354.00 354.00 1.6K
09:53 354.00 354.00 352.45 353.00 4.6K
09:54 352.85 353.00 352.00 352.45 6.0K
09:55 352.00 353.00 352.00 352.00 5.5K
09:56 352.50 353.45 352.00 353.45 3.3K
09:57 353.00 353.90 353.00 353.10 1.2K
09:58 353.50 353.50 353.10 353.10 1.2K
09:59 352.50 352.50 352.50 352.50 0.2K
10:00 352.50 353.50 352.50 353.45 2.2K
10:01 353.50 353.55 353.20 353.50 0.4K
10:02 353.45 353.45 352.60 352.60 0.9K
10:03 353.00 353.80 352.50 353.60 4.0K
10:04 353.45 354.00 353.45 353.85 1.8K
10:05 353.85 353.95 352.65 353.30 2.9K
10:06 353.95 354.25 353.20 354.05 2.7K
10:07 353.30 353.80 353.25 353.80 1.6K
10:08 353.35 353.40 352.85 352.95 0.4K
10:09 352.85 353.80 352.75 353.20 3.5K
10:10 353.70 353.70 353.50 353.50 0.3K
10:11 353.60 353.60 351.80 351.80 13.4K
10:12 350.95 351.70 350.95 351.70 7.4K
10:13 351.70 352.35 351.70 352.35 1.7K
10:14 352.35 352.65 351.35 352.10 2.2K
10:15 351.95 353.00 351.80 352.70 1.9K
10:16 352.55 352.55 351.30 351.80 2.9K
10:17 351.80 352.15 350.45 350.90 9.5K
10:18 350.75 350.75 348.60 349.00 26.7K
10:19 349.00 349.30 348.60 348.95 6.4K
10:20 348.60 349.45 348.60 349.00 3.4K
10:21 349.00 349.00 348.60 348.85 15.9K
10:22 348.00 348.55 347.40 348.55 5.5K
10:23 348.60 348.80 347.25 347.75 4.5K
10:24 347.00 347.35 347.00 347.10 6.6K
10:25 347.10 347.80 347.05 347.80 3.7K
10:26 347.25 347.70 347.10 347.60 0.3K
10:27 347.45 347.65 347.30 347.55 1.0K
10:28 347.35 348.00 347.35 348.00 4.1K
10:29 348.00 348.30 347.95 348.30 1.4K
10:30 348.10 348.40 347.80 348.40 2.7K
10:31 348.40 348.65 348.40 348.65 0.7K
10:32 348.65 348.65 347.55 348.10 4.8K
10:33 348.55 348.55 347.80 348.05 1.2K
10:34 348.00 348.00 348.00 348.00 0.7K
10:35 347.95 348.00 347.95 348.00 0.3K
10:36 348.00 348.35 347.95 347.95 2.9K
10:37 348.00 348.80 348.00 348.20 3.8K
10:38 348.15 348.70 348.15 348.50 0.8K
10:39 348.50 348.50 348.10 348.35 0.2K
10:40 348.25 348.30 348.05 348.05 0.3K
10:41 348.30 348.90 348.30 348.90 0.5K
10:42 348.90 349.00 348.80 348.95 4.5K
10:43 349.00 349.05 348.35 349.05 1.6K
10:44 348.50 348.50 348.10 348.10 1.5K
10:45 349.05 349.10 348.95 349.00 0.4K
10:46 349.00 349.00 347.95 347.95 12.7K
10:47 347.80 347.80 347.70 347.75 0.1K
10:48 347.80 348.65 347.50 348.65 1.5K
10:49 348.05 348.45 347.65 347.65 0.9K
10:50 348.00 348.90 348.00 348.50 1.8K
10:51 348.60 348.60 348.20 348.40 1.4K
10:52 348.00 348.00 347.00 347.00 8.0K
10:53 346.45 346.80 346.00 346.00 9.0K
10:54 346.00 346.30 345.50 346.30 7.6K
10:55 345.65 346.15 345.45 346.10 3.6K
10:56 346.20 347.00 346.20 347.00 5.6K
10:57 347.00 347.00 346.90 347.00 2.9K
10:58 347.00 347.00 346.35 346.60 1.8K
10:59 346.90 347.25 346.90 347.25 1.6K
11:00 347.25 347.70 347.25 347.70 0.2K
11:01 347.70 348.20 347.70 347.90 1.8K
11:02 347.90 348.00 347.80 347.80 0.6K
11:03 347.80 347.80 347.80 347.80 0.1K
11:04 347.45 347.75 347.10 347.10 2.1K
11:05 347.25 347.25 346.70 346.70 3.0K
11:06 346.85 347.05 346.85 347.05 0.5K
11:07 346.95 347.35 346.95 347.05 0.9K
11:08 347.30 347.30 347.00 347.20 0.1K
11:09 347.20 347.20 347.00 347.00 0.2K
11:10 345.80 345.95 345.65 345.80 7.6K
11:11 345.90 346.00 345.90 345.90 1.8K
11:12 346.00 346.00 345.35 345.70 8.1K
11:13 345.50 346.00 345.00 346.00 5.3K
11:14 345.65 345.70 345.05 345.05 1.1K
11:15 345.50 345.95 345.30 345.50 1.7K
11:16 345.50 346.00 345.50 345.85 2.3K
11:17 345.55 346.00 345.50 345.55 2.2K
11:18 345.80 346.00 345.50 345.50 8.6K
11:19 345.80 345.80 345.35 345.35 0.3K
11:20 345.90 345.90 345.20 345.20 0.2K
11:21 345.00 345.20 344.65 344.65 7.6K
11:22 344.60 345.60 344.60 345.60 1.8K
11:23 345.50 345.50 345.30 345.30 1.3K
11:24 345.30 346.10 345.30 346.10 0.4K
11:25 346.00 346.00 345.50 345.50 3.2K
11:26 345.50 345.50 345.25 345.25 0.3K
11:27 345.50 345.50 345.05 345.50 0.6K
11:28 345.50 345.50 345.00 345.50 2.6K
11:29 346.05 346.05 345.00 345.00 2.2K
11:30 345.20 345.70 345.15 345.70 3.2K
11:31 345.55 345.55 345.15 345.40 0.2K
11:32 345.40 345.50 345.40 345.50 0.2K
11:33 345.50 345.70 345.50 345.70 0.1K
11:34 345.90 345.90 345.70 345.70 1.9K
11:35 346.15 346.30 346.15 346.30 0.2K
11:36 345.90 346.00 345.10 345.10 0.6K
11:37 345.85 345.85 345.80 345.80 0.2K
11:38 345.90 346.20 345.90 346.20 0.2K
11:39 346.40 346.80 346.30 346.30 1.9K
11:40 346.30 347.00 346.05 347.00 3.6K
11:41 347.00 347.60 346.90 347.60 4.0K
11:42 346.20 346.95 346.20 346.95 0.9K
11:43 347.00 347.00 346.00 346.50 3.5K
11:44 346.00 346.95 346.00 346.00 3.0K
11:45 346.00 346.85 346.00 346.50 2.5K
11:46 346.15 346.80 345.55 345.55 6.9K
11:47 345.00 345.80 345.00 345.70 5.6K
11:48 346.00 346.50 345.70 345.70 0.2K
11:49 346.25 346.25 345.50 345.50 0.8K
11:50 345.25 345.45 344.35 344.75 2.3K
11:51 345.50 345.50 344.50 344.85 2.2K
11:52 344.60 344.60 344.50 344.50 1.3K
11:53 345.25 345.50 344.50 344.55 2.7K
11:54 345.50 345.50 344.50 344.85 2.5K
11:55 344.25 344.60 343.75 343.75 6.3K
11:56 343.65 344.35 343.65 344.35 1.4K
11:57 343.85 344.00 343.40 343.50 2.8K
11:58 343.50 343.95 343.50 343.95 1.7K
11:59 343.05 343.65 343.05 343.65 0.8K
12:00 344.20 344.70 344.20 344.25 0.6K
12:01 344.70 344.90 344.45 344.45 1.6K
12:02 344.35 344.75 344.35 344.75 0.1K
12:03 345.00 345.00 344.00 344.00 2.4K
12:04 344.50 345.20 344.50 345.20 0.3K
12:05 344.40 344.75 344.20 344.20 0.1K
12:06 345.65 345.65 344.15 345.40 2.0K
12:07 345.30 345.30 345.05 345.05 1.2K
12:08 345.00 345.30 344.40 345.20 0.4K
12:09 345.25 345.50 345.25 345.50 0.6K
12:10 345.50 345.85 345.50 345.50 0.4K
12:12 345.80 345.95 345.50 345.95 1.5K
12:13 345.95 345.95 345.50 345.90 0.2K
12:14 345.50 345.50 345.50 345.50 0.1K
12:15 345.50 346.20 345.50 345.50 1.7K
12:16 345.50 345.90 345.05 345.05 0.7K
12:17 344.50 344.50 344.40 344.40 0.1K
12:18 345.80 345.80 344.60 344.60 2.4K
12:19 344.80 344.80 344.55 344.55 0.7K
12:20 344.60 344.60 344.60 344.60 0.0K
12:21 344.40 345.00 344.40 345.00 2.7K
12:22 345.00 345.15 345.00 345.15 0.1K
12:23 345.15 345.15 345.00 345.00 0.2K
12:24 345.00 345.00 344.45 344.45 0.5K
12:25 344.40 344.40 344.20 344.20 1.8K
12:26 344.45 344.45 344.10 344.10 0.9K
12:27 344.20 344.20 344.20 344.20 0.1K
12:28 344.60 345.50 344.35 344.65 1.5K
12:29 345.10 345.10 345.10 345.10 0.1K
12:30 345.30 345.35 345.30 345.35 0.2K
12:31 345.45 345.45 345.05 345.35 0.1K
12:32 345.35 345.35 345.05 345.05 0.3K
12:33 345.00 345.00 345.00 345.00 0.2K
12:34 344.95 344.95 344.75 344.75 0.1K
12:35 344.75 344.75 344.25 344.65 0.6K
12:36 344.05 344.45 344.05 344.15 0.4K
12:37 344.15 344.40 344.15 344.40 0.1K
12:38 344.20 344.40 344.15 344.40 0.6K
12:39 344.40 344.65 344.40 344.65 0.2K
12:40 344.40 344.40 343.05 343.55 6.0K
12:41 343.55 344.10 343.25 344.10 2.3K
12:42 344.10 344.10 343.40 343.40 0.5K
12:43 343.40 343.80 343.40 343.45 0.2K
12:45 343.70 343.75 343.70 343.75 0.3K
12:46 343.70 343.70 343.45 343.70 1.2K
12:47 343.70 344.45 343.70 344.45 1.1K
12:48 344.20 344.20 343.50 343.50 0.5K
12:49 343.45 343.45 343.40 343.40 1.8K
12:50 343.40 343.40 343.30 343.30 0.5K
12:51 343.30 343.95 343.30 343.45 1.1K
12:52 343.45 343.45 343.45 343.45 0.1K
12:54 343.80 343.80 343.50 343.50 0.1K
12:55 343.90 343.90 343.90 343.90 0.5K
12:56 343.60 343.60 343.60 343.60 0.0K
12:57 343.60 343.60 343.60 343.60 0.1K
12:58 343.60 343.60 343.60 343.60 0.0K
12:59 343.90 343.90 343.90 343.90 0.0K
13:00 343.10 343.10 343.00 343.00 3.1K
13:01 343.45 343.45 341.90 342.90 4.2K
13:02 343.00 343.25 343.00 343.25 0.1K
13:03 342.80 342.80 342.80 342.80 0.3K
13:04 342.50 342.50 342.50 342.50 1.4K
13:05 343.00 343.00 343.00 343.00 0.1K
13:06 343.20 343.20 343.10 343.10 0.6K
13:07 343.20 343.45 343.15 343.15 2.3K
13:08 342.50 342.50 342.50 342.50 0.1K
13:09 342.85 342.85 342.85 342.85 0.0K
13:10 342.40 342.75 342.30 342.75 0.5K
13:11 342.45 342.70 342.40 342.70 0.1K
13:12 342.65 342.65 342.65 342.65 0.0K
13:13 342.40 342.75 342.40 342.75 0.6K
13:14 342.80 342.95 342.80 342.95 0.0K
13:15 343.10 343.10 343.10 343.10 0.6K
13:16 343.50 343.50 343.10 343.10 0.0K
13:17 343.40 343.50 343.05 343.50 0.3K
13:18 343.50 343.50 343.50 343.50 1.0K
13:19 343.40 343.40 343.40 343.40 0.0K
13:20 343.35 343.35 343.00 343.00 0.1K
13:21 343.90 343.90 343.90 343.90 1.1K
13:22 343.90 343.90 343.00 343.70 2.3K
13:23 343.70 343.70 343.40 343.40 0.1K
13:24 343.70 343.70 343.25 343.25 0.4K
13:25 344.05 344.50 344.05 344.50 1.1K
13:26 344.50 344.50 344.10 344.10 0.1K
13:27 343.75 344.15 343.75 344.15 0.3K
13:28 343.95 343.95 343.95 343.95 0.0K
13:29 343.75 344.05 343.75 344.05 0.0K
13:30 344.50 344.50 344.30 344.30 1.8K
13:31 344.30 344.40 344.30 344.40 0.2K
13:32 346.20 347.90 346.20 347.65 24.8K
13:33 347.35 347.50 346.65 347.00 3.5K
13:34 347.00 347.00 345.60 345.60 0.9K
13:35 345.60 345.80 345.60 345.80 0.0K
13:36 345.80 345.80 345.35 345.70 0.9K
13:37 345.75 345.75 345.75 345.75 0.1K
13:38 345.75 346.50 344.30 344.30 9.2K
13:39 344.50 345.00 343.75 345.00 2.9K
13:40 345.00 345.00 344.35 344.35 0.9K
13:41 344.35 344.35 344.00 344.00 1.0K
13:42 344.05 344.50 344.00 344.50 0.3K
13:43 344.45 344.65 344.40 344.40 5.9K
13:44 344.40 344.40 344.05 344.20 4.0K
13:45 344.20 344.20 344.20 344.20 0.6K
13:46 344.70 344.70 344.00 344.00 0.2K
13:47 344.00 344.00 343.75 343.85 0.2K
13:48 344.30 344.30 344.00 344.00 0.8K
13:49 343.80 344.00 343.80 344.00 0.4K
13:50 343.75 343.75 343.20 343.50 0.8K
13:51 343.05 344.00 343.00 343.00 3.0K
13:52 343.55 343.55 343.55 343.55 0.2K
13:53 343.70 343.70 343.55 343.70 0.4K
13:54 343.55 343.55 342.60 343.30 2.1K
13:55 344.00 344.00 343.95 343.95 2.0K
13:56 343.95 343.95 343.95 343.95 0.3K
13:57 343.95 344.35 343.60 343.60 4.1K
13:58 343.60 343.65 343.60 343.65 0.1K
13:59 344.25 344.25 343.60 343.60 1.7K
14:00 343.90 343.90 343.90 343.90 0.0K
14:01 343.80 343.80 343.05 343.25 5.0K
14:02 342.90 343.40 342.90 343.40 0.0K
14:03 343.20 343.40 342.90 343.40 1.3K
14:04 343.40 343.60 342.60 342.60 0.8K
14:05 342.60 343.00 342.60 343.00 0.6K
14:06 343.00 343.45 343.00 343.45 0.6K
14:07 343.45 343.45 343.45 343.45 0.3K
14:08 343.45 343.45 343.30 343.30 0.1K
14:09 342.70 342.95 342.70 342.95 0.4K
14:10 343.00 343.50 343.00 343.50 0.1K
14:11 343.50 343.50 342.95 343.00 0.6K
14:12 343.00 343.00 343.00 343.00 0.2K
14:13 343.00 343.00 343.00 343.00 1.0K
14:14 343.00 343.40 342.85 343.15 1.4K
14:15 343.30 343.30 342.85 342.90 2.5K
14:16 342.70 343.15 342.70 342.85 0.7K
14:17 343.05 343.10 342.75 343.10 28.6K
14:18 343.05 343.20 342.75 342.90 0.3K
14:19 343.10 343.10 343.10 343.10 0.1K
14:20 343.15 343.25 343.15 343.25 0.4K
14:21 343.25 343.25 342.70 342.70 0.5K
14:22 343.15 343.15 342.70 342.70 0.1K
14:23 343.00 343.00 343.00 343.00 0.5K
14:24 343.00 343.00 342.50 342.50 1.0K
14:25 342.70 342.90 342.60 342.85 1.1K
14:26 342.90 343.00 342.90 342.90 2.1K
14:27 342.90 342.95 342.15 342.15 2.2K
14:28 343.05 343.05 342.20 342.20 5.0K
14:29 342.20 343.80 342.15 343.80 4.6K
14:30 344.25 344.50 343.50 344.50 2.7K
14:31 344.10 345.00 344.10 344.80 6.2K
14:32 344.05 344.50 344.05 344.50 0.6K
14:33 344.20 344.20 344.00 344.00 0.2K
14:34 344.50 344.55 344.00 344.30 0.1K
14:35 344.00 345.25 344.00 345.25 2.9K
14:36 345.00 345.00 344.45 344.45 1.3K
14:37 344.70 345.00 344.70 344.75 3.6K
14:38 344.70 345.00 344.70 345.00 1.4K
14:39 344.10 345.00 344.00 344.40 3.8K
14:40 344.50 344.80 343.30 343.30 2.3K
14:41 344.65 344.65 343.65 343.65 1.0K
14:42 344.05 344.05 344.05 344.05 0.0K
14:43 344.05 344.05 344.05 344.05 0.0K
14:44 343.55 344.00 343.55 344.00 0.6K
14:45 344.25 344.35 344.25 344.35 0.9K
14:46 344.65 344.65 344.20 344.20 0.1K
14:47 344.00 344.00 344.00 344.00 0.2K
14:48 344.00 344.00 344.00 344.00 0.4K
14:49 344.35 344.35 344.15 344.15 0.2K
14:50 344.15 344.90 344.15 344.50 5.4K
14:51 344.65 344.75 344.05 344.05 3.8K
14:52 344.40 344.40 344.30 344.30 0.1K
14:53 344.45 344.55 344.45 344.55 0.0K
14:54 344.60 344.60 344.25 344.55 0.1K
14:55 344.50 344.50 344.25 344.45 0.1K
14:56 344.45 344.60 344.45 344.50 1.1K
14:57 344.50 344.50 344.05 344.15 0.3K
14:58 344.20 344.20 344.20 344.20 0.0K
14:59 344.45 344.45 344.20 344.20 0.0K
15:00 344.00 344.15 344.00 344.00 0.9K
15:01 344.15 344.15 343.80 343.80 2.9K
15:02 343.80 344.75 343.80 344.50 3.4K
15:03 344.75 344.75 344.45 344.45 0.7K
15:04 344.55 344.75 344.15 344.15 5.2K
15:05 344.15 344.15 344.15 344.15 0.1K
15:06 344.20 344.45 344.00 344.45 2.7K
15:07 344.70 344.70 344.00 344.45 0.3K
15:08 344.45 344.45 343.80 344.10 3.8K
15:09 343.60 344.00 343.00 344.00 3.4K
15:10 347.00 347.00 343.55 343.55 24.5K
15:11 343.50 343.75 343.25 343.65 1.9K
15:12 343.60 344.00 343.60 344.00 1.0K
15:13 344.00 344.05 343.10 343.15 2.0K
15:14 343.10 343.15 343.10 343.10 1.6K
15:15 343.45 343.50 338.40 338.40 20.3K
15:16 338.85 339.05 335.80 339.05 28.1K
15:17 339.00 341.05 339.00 340.75 9.3K
15:18 341.75 341.75 340.30 341.20 11.1K
15:19 342.20 342.60 341.30 341.65 14.5K
15:20 345.50 346.00 340.95 343.80 60.7K
15:21 343.30 344.90 343.10 343.75 1.2K
15:22 343.45 343.45 342.35 342.35 1.6K
15:23 342.05 342.05 342.00 342.00 0.6K
15:24 342.00 342.00 341.15 341.65 8.5K
15:25 341.00 342.00 341.00 342.00 5.2K
15:26 341.90 341.90 341.85 341.85 0.3K
15:27 342.00 342.00 341.00 341.10 7.8K
15:28 341.50 342.20 341.15 342.20 7.7K
15:29 342.90 342.90 342.00 342.40 5.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles