Kolte-Patil Developers (KOLT)

KOLT
🏛️ India →
430.70
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 387.90 387.90 387.90 387.90 0.5K
09:15 387.90 392.65 387.90 392.65 6.7K
09:16 393.00 393.00 391.50 393.00 2.8K
09:17 392.85 393.75 392.85 392.95 6.6K
09:18 392.95 393.00 392.70 393.00 1.5K
09:19 393.00 393.00 392.55 392.70 3.6K
09:20 392.90 393.40 392.70 393.40 4.0K
09:21 393.95 394.15 393.90 394.15 3.8K
09:22 394.15 394.60 393.70 394.05 4.6K
09:23 394.10 394.10 393.60 393.75 0.8K
09:24 393.55 395.25 393.35 395.25 14.8K
09:25 395.95 397.40 395.95 397.40 20.5K
09:26 397.70 397.80 395.50 396.60 18.5K
09:27 396.65 396.70 395.40 395.40 8.2K
09:28 395.45 395.90 395.45 395.85 7.9K
09:29 395.35 395.95 395.15 395.15 3.5K
09:30 395.20 395.40 394.05 394.05 4.3K
09:31 393.65 393.75 393.00 393.30 4.7K
09:32 393.50 393.60 392.75 393.45 9.3K
09:33 393.80 394.45 393.80 394.45 1.1K
09:34 394.15 394.45 391.85 391.85 6.5K
09:35 392.20 392.80 392.20 392.55 1.4K
09:36 392.45 392.55 391.60 392.40 1.2K
09:37 392.45 392.45 391.45 391.70 0.5K
09:38 391.30 391.70 391.30 391.60 0.6K
09:39 391.60 392.00 391.60 392.00 0.7K
09:40 392.40 394.00 392.40 394.00 7.3K
09:41 394.45 394.45 394.35 394.40 4.0K
09:42 394.40 394.50 394.30 394.30 3.8K
09:43 394.30 394.50 394.30 394.50 0.6K
09:44 394.50 394.50 393.70 394.45 3.2K
09:45 393.95 394.10 393.95 394.05 0.6K
09:46 394.05 394.05 394.00 394.00 0.7K
09:47 394.00 394.00 393.60 393.60 0.6K
09:48 393.60 394.00 393.60 394.00 0.9K
09:49 394.00 394.00 393.60 393.65 0.9K
09:50 393.80 394.05 393.80 394.05 1.6K
09:51 394.05 394.25 393.90 394.10 1.1K
09:52 394.30 394.30 394.05 394.30 0.4K
09:53 394.40 395.95 394.30 395.95 5.4K
09:54 396.00 396.00 395.40 396.00 6.4K
09:55 396.00 396.00 395.45 395.45 0.9K
09:56 395.45 396.00 395.45 395.50 1.6K
09:57 395.70 395.80 395.30 395.30 2.5K
09:58 395.50 395.55 394.90 394.90 0.7K
09:59 394.90 395.10 394.60 394.65 0.2K
10:00 394.65 395.50 394.65 395.50 2.1K
10:01 395.50 395.50 395.30 395.40 0.5K
10:02 395.40 395.40 395.30 395.40 0.4K
10:03 395.40 395.40 395.00 395.00 0.7K
10:04 395.00 395.00 395.00 395.00 0.2K
10:05 395.00 395.50 394.70 395.50 1.1K
10:06 395.50 395.50 395.10 395.40 0.4K
10:07 395.40 395.50 395.40 395.50 0.4K
10:08 395.50 395.50 395.35 395.35 0.3K
10:09 395.40 395.50 395.30 395.50 0.3K
10:10 395.50 395.50 394.70 394.70 0.5K
10:11 394.70 394.70 394.35 394.70 0.4K
10:12 394.70 394.70 394.65 394.65 0.4K
10:13 394.65 394.65 394.60 394.65 0.2K
10:14 394.60 394.70 394.60 394.70 0.2K
10:15 394.70 394.70 394.70 394.70 0.2K
10:16 394.85 395.00 394.85 394.95 0.2K
10:17 394.95 395.00 393.80 394.60 2.3K
10:18 394.55 394.95 394.55 394.90 1.2K
10:19 394.90 394.90 394.40 394.90 0.7K
10:20 394.90 394.90 394.65 394.65 0.6K
10:21 394.65 394.65 394.65 394.65 0.3K
10:22 394.65 395.00 394.45 395.00 1.1K
10:23 395.00 395.00 394.95 395.00 0.5K
10:24 395.00 395.00 394.45 394.75 1.4K
10:25 394.95 395.00 394.65 394.65 0.5K
10:26 394.65 394.75 394.65 394.75 0.4K
10:27 394.75 395.00 394.75 394.85 1.1K
10:28 394.85 394.85 394.85 394.85 0.2K
10:29 394.65 394.90 394.55 394.85 0.5K
10:30 394.85 394.85 394.60 394.65 0.3K
10:31 394.70 394.80 394.55 394.55 0.7K
10:32 394.60 394.65 393.95 394.00 0.6K
10:33 394.00 394.00 392.65 392.80 3.5K
10:34 392.80 392.85 392.55 392.65 1.1K
10:35 392.65 393.40 392.65 393.40 1.2K
10:36 393.10 393.20 392.95 393.10 1.2K
10:37 393.10 393.30 393.10 393.30 0.2K
10:38 392.95 393.15 392.95 393.15 0.3K
10:39 393.20 393.55 393.15 393.55 1.2K
10:40 394.00 394.75 394.00 394.75 0.5K
10:41 394.85 395.00 394.35 394.95 3.1K
10:42 394.95 395.00 394.95 395.00 2.0K
10:43 395.00 395.00 394.50 394.65 0.4K
10:44 394.40 394.40 393.90 394.00 0.6K
10:45 394.30 394.30 394.05 394.25 0.6K
10:46 394.25 394.25 393.90 394.10 1.7K
10:47 394.10 394.10 394.10 394.10 0.2K
10:48 394.10 394.15 393.65 393.70 1.7K
10:49 393.65 393.65 393.20 393.65 2.3K
10:50 393.60 393.80 393.60 393.65 0.4K
10:51 393.70 393.70 393.10 393.20 0.9K
10:52 393.25 393.25 392.70 392.75 0.7K
10:53 392.75 393.00 392.65 393.00 0.2K
10:54 393.00 393.40 393.00 393.40 0.9K
10:55 393.40 393.40 393.40 393.40 0.3K
10:56 393.40 393.55 393.40 393.55 0.3K
10:57 393.55 393.85 393.50 393.85 0.2K
10:58 393.85 394.25 393.85 394.25 0.3K
10:59 394.05 394.10 394.00 394.00 0.3K
11:00 394.00 394.55 394.00 394.55 0.3K
11:01 394.55 394.55 394.40 394.40 0.4K
11:02 394.40 394.50 394.15 394.15 0.3K
11:03 394.10 394.15 394.00 394.10 0.8K
11:04 394.15 394.25 393.45 394.25 0.5K
11:05 394.25 394.25 393.90 393.90 0.3K
11:06 393.95 394.05 393.95 393.95 0.2K
11:07 393.95 394.00 393.90 393.90 0.2K
11:08 393.95 394.25 393.95 394.25 0.3K
11:09 394.25 394.50 394.25 394.45 0.3K
11:10 394.45 394.45 394.45 394.45 0.2K
11:11 394.45 394.45 394.40 394.40 0.2K
11:12 394.40 394.40 394.35 394.40 0.3K
11:13 394.35 394.90 394.35 394.90 3.5K
11:14 394.95 395.00 394.85 395.00 3.3K
11:15 395.00 395.10 394.95 395.10 0.3K
11:16 395.20 395.20 395.15 395.20 0.3K
11:17 395.20 395.30 395.15 395.20 0.3K
11:18 395.25 395.30 395.20 395.30 0.3K
11:19 395.30 395.30 395.30 395.30 0.3K
11:20 395.30 395.30 395.00 395.05 0.5K
11:21 395.05 395.10 394.95 394.95 0.4K
11:22 394.95 395.25 394.95 395.25 0.2K
11:23 395.15 395.20 394.60 394.85 0.9K
11:24 394.65 394.65 394.35 394.40 0.4K
11:25 394.55 394.55 394.15 394.15 0.7K
11:26 394.15 394.85 394.15 394.80 0.4K
11:27 394.80 394.85 394.80 394.85 0.5K
11:28 394.95 395.00 394.85 394.85 0.2K
11:29 394.85 394.95 394.85 394.95 0.5K
11:30 395.00 395.00 394.95 394.95 0.3K
11:31 394.95 395.00 394.85 395.00 0.3K
11:32 395.00 395.00 394.95 394.95 0.3K
11:33 394.95 394.95 394.90 394.95 0.2K
11:34 394.95 394.95 394.90 394.90 0.3K
11:35 394.90 394.95 394.80 394.80 0.3K
11:36 394.80 394.80 394.10 394.30 0.9K
11:37 394.30 394.50 394.30 394.50 0.3K
11:38 394.50 394.50 394.50 394.50 0.3K
11:39 394.50 394.55 394.20 394.35 0.5K
11:40 394.35 394.40 394.35 394.40 0.2K
11:41 394.45 394.50 394.45 394.45 0.3K
11:42 394.45 394.45 394.20 394.40 0.4K
11:43 394.20 394.45 394.00 394.45 0.2K
11:44 394.45 394.45 394.40 394.40 0.3K
11:45 394.40 394.50 394.40 394.50 0.2K
11:46 394.15 394.30 393.80 394.00 0.7K
11:47 394.00 394.20 393.80 394.15 0.6K
11:48 394.15 394.15 394.10 394.15 0.5K
11:49 394.15 394.20 394.15 394.20 0.2K
11:50 394.20 394.20 394.15 394.15 0.4K
11:51 394.15 394.20 394.10 394.20 2.2K
11:52 394.20 394.20 394.00 394.00 0.5K
11:53 394.10 394.15 394.10 394.10 0.5K
11:54 394.10 394.15 394.10 394.15 0.5K
11:55 394.15 394.15 394.00 394.00 0.2K
11:56 394.00 394.00 394.00 394.00 0.2K
11:57 394.00 395.00 394.00 395.00 10.1K
11:58 395.00 395.00 395.00 395.00 0.3K
11:59 395.00 395.00 394.75 394.85 0.4K
12:00 394.90 394.90 394.80 394.80 0.2K
12:01 394.80 394.80 394.80 394.80 0.6K
12:02 394.80 394.80 394.80 394.80 0.5K
12:03 394.80 394.80 394.45 394.75 0.3K
12:04 394.75 394.75 394.75 394.75 0.4K
12:05 394.75 394.75 394.45 394.55 0.4K
12:06 394.55 395.20 394.50 395.00 2.3K
12:07 395.10 395.40 395.10 395.40 0.2K
12:08 395.40 395.40 394.95 395.00 0.6K
12:09 395.10 395.30 395.10 395.30 0.3K
12:10 395.30 395.30 394.95 394.95 0.3K
12:11 394.95 394.95 394.50 394.50 1.2K
12:12 394.50 394.50 394.50 394.50 0.2K
12:13 394.40 394.40 394.00 394.35 1.1K
12:14 394.30 394.30 394.25 394.30 0.3K
12:15 394.30 394.30 394.30 394.30 0.3K
12:16 394.25 394.25 393.85 394.15 0.7K
12:17 394.15 394.50 393.90 394.50 1.3K
12:18 394.50 394.50 394.50 394.50 0.4K
12:19 394.50 394.50 394.50 394.50 0.4K
12:20 394.60 395.10 394.60 395.10 0.8K
12:21 395.10 395.40 395.10 395.40 0.8K
12:22 395.45 395.45 395.20 395.30 1.6K
12:23 395.30 395.30 395.20 395.20 0.4K
12:24 395.20 395.20 394.90 395.00 0.9K
12:25 395.00 395.10 394.75 394.75 0.3K
12:26 394.75 394.75 394.50 394.60 0.3K
12:27 394.60 394.65 394.60 394.65 1.7K
12:28 394.55 394.65 394.50 394.65 1.0K
12:29 394.65 394.70 394.65 394.70 0.4K
12:30 394.70 394.70 394.70 394.70 0.3K
12:31 394.70 394.75 394.70 394.75 0.5K
12:32 394.75 394.75 394.55 394.75 0.3K
12:33 394.75 394.75 394.75 394.75 0.3K
12:34 394.75 394.75 394.75 394.75 0.2K
12:35 394.75 394.85 394.75 394.75 0.7K
12:36 394.80 395.45 394.80 395.45 2.4K
12:37 395.45 395.50 395.45 395.50 0.4K
12:38 395.50 395.50 395.05 395.15 1.3K
12:39 394.75 395.15 394.75 395.10 0.2K
12:40 395.10 395.30 395.10 395.30 0.3K
12:41 395.30 395.45 395.30 395.45 0.3K
12:42 395.45 395.45 395.40 395.40 0.7K
12:43 395.40 395.50 395.40 395.50 0.9K
12:44 395.50 395.50 394.90 395.20 0.8K
12:45 395.20 395.45 395.20 395.40 0.4K
12:46 395.40 395.40 394.85 395.00 0.3K
12:47 395.05 395.30 394.80 395.30 0.9K
12:48 395.30 395.40 394.90 395.35 0.3K
12:49 395.35 395.35 395.05 395.20 0.4K
12:50 395.20 395.20 395.20 395.20 0.3K
12:51 395.20 395.40 395.20 395.35 0.3K
12:52 395.35 395.40 395.35 395.40 0.3K
12:53 395.40 395.40 395.25 395.25 0.5K
12:54 395.25 395.25 395.25 395.25 0.3K
12:55 395.25 395.25 394.80 394.80 0.7K
12:56 394.95 395.05 394.70 394.80 2.0K
12:57 394.85 394.85 394.80 394.85 0.3K
12:58 394.85 394.95 393.25 394.15 13.8K
12:59 394.35 395.05 394.35 394.95 1.5K
13:00 394.90 395.20 394.90 395.15 0.9K
13:01 395.15 395.15 394.80 394.90 0.9K
13:02 394.90 395.20 394.90 395.05 0.5K
13:03 395.15 395.25 394.80 394.80 0.6K
13:04 394.80 394.80 394.75 394.80 0.4K
13:05 394.80 394.80 394.75 394.75 0.6K
13:06 394.75 394.75 394.60 394.70 0.7K
13:07 394.70 394.75 394.70 394.75 0.2K
13:08 394.75 394.75 394.50 394.50 0.3K
13:09 394.50 394.55 394.30 394.50 0.6K
13:10 394.50 394.70 394.50 394.70 0.2K
13:11 394.70 394.75 394.70 394.75 0.2K
13:12 394.75 394.75 394.75 394.75 0.3K
13:13 394.75 394.75 394.75 394.75 0.3K
13:14 394.75 394.75 394.75 394.75 0.3K
13:15 394.75 394.75 394.75 394.75 0.2K
13:16 394.75 394.75 394.75 394.75 0.3K
13:17 394.75 394.75 394.55 394.60 0.6K
13:18 394.60 394.60 394.60 394.60 0.2K
13:19 394.60 395.25 394.60 395.25 1.9K
13:20 395.25 395.25 393.75 393.75 0.6K
13:21 393.75 394.50 393.75 394.50 0.4K
13:22 394.55 394.95 394.55 394.90 0.5K
13:23 394.95 395.05 394.65 394.85 0.7K
13:24 394.85 394.95 394.80 394.95 0.3K
13:25 394.95 395.05 394.50 395.00 4.4K
13:26 395.00 395.05 395.00 395.05 0.3K
13:27 395.05 395.20 395.05 395.20 0.3K
13:28 395.20 395.40 395.20 395.40 0.7K
13:29 395.40 395.45 395.40 395.45 1.0K
13:30 395.45 395.50 395.20 395.45 1.1K
13:31 395.45 395.50 395.45 395.50 0.3K
13:32 395.50 395.50 395.45 395.50 0.2K
13:33 395.50 395.50 395.50 395.50 0.3K
13:34 395.50 395.50 395.50 395.50 0.3K
13:35 395.50 395.50 395.50 395.50 1.4K
13:36 395.50 395.50 395.35 395.45 1.1K
13:37 395.40 395.50 395.05 395.45 1.5K
13:38 395.45 395.45 395.45 395.45 0.7K
13:39 395.15 395.95 395.15 395.95 3.4K
13:40 395.90 395.90 395.75 395.90 0.9K
13:41 395.90 395.95 395.70 395.90 0.5K
13:42 395.90 395.90 395.35 395.65 2.1K
13:43 395.70 395.85 395.35 395.70 2.6K
13:44 395.50 395.50 395.40 395.45 1.4K
13:45 395.45 395.70 395.45 395.55 1.2K
13:46 395.55 395.55 395.40 395.40 0.3K
13:47 395.40 395.65 395.40 395.55 0.5K
13:48 395.55 395.65 395.45 395.45 0.7K
13:49 395.45 395.50 395.45 395.50 0.2K
13:50 395.50 395.50 395.30 395.45 0.9K
13:51 395.45 395.45 395.30 395.30 0.2K
13:52 395.30 395.65 395.00 395.20 1.9K
13:53 395.55 395.55 395.55 395.55 0.0K
13:54 395.45 395.45 395.15 395.45 0.2K
13:56 395.45 395.70 395.45 395.70 6.9K
13:57 395.80 396.00 395.80 395.95 2.0K
13:58 395.95 396.00 395.55 395.70 8.2K
13:59 395.75 396.50 395.65 396.50 2.7K
14:00 396.50 396.65 396.50 396.65 1.3K
14:01 396.60 396.70 396.55 396.60 1.2K
14:02 396.60 396.95 396.60 396.90 1.4K
14:03 396.90 397.00 396.90 397.00 0.8K
14:04 397.00 397.00 396.65 396.95 0.5K
14:05 397.00 397.00 397.00 397.00 3.7K
14:06 396.95 396.95 396.20 396.25 7.3K
14:07 396.45 396.80 396.45 396.80 1.9K
14:08 396.80 396.85 396.75 396.85 0.4K
14:09 396.80 396.80 396.75 396.75 0.2K
14:10 396.75 396.75 396.65 396.70 0.4K
14:11 396.70 396.70 396.55 396.55 0.4K
14:12 396.55 396.55 396.30 396.30 0.4K
14:13 396.60 397.40 394.55 397.00 21.6K
14:14 397.15 397.60 396.45 396.75 3.4K
14:15 396.80 396.95 396.45 396.60 1.4K
14:16 396.60 396.65 396.40 396.60 0.8K
14:17 396.60 396.85 396.60 396.85 0.3K
14:18 396.85 397.35 396.60 396.90 1.6K
14:19 397.25 397.45 396.85 396.85 0.6K
14:20 396.85 396.85 396.25 396.70 0.4K
14:21 396.50 396.70 396.50 396.70 0.2K
14:22 396.70 396.85 396.70 396.80 0.4K
14:23 396.80 396.85 396.40 396.70 0.3K
14:24 396.70 396.70 395.65 395.65 0.3K
14:25 396.15 396.30 396.15 396.15 0.2K
14:26 396.15 396.30 395.60 395.60 1.2K
14:27 395.60 395.60 395.60 395.60 0.2K
14:28 395.60 395.60 395.35 395.55 0.2K
14:29 395.55 395.60 395.20 395.60 0.6K
14:30 395.60 395.60 395.30 395.30 0.5K
14:31 395.40 395.45 395.20 395.40 0.7K
14:32 395.45 395.55 395.45 395.55 0.2K
14:33 395.60 395.90 395.60 395.90 0.2K
14:34 395.95 395.95 395.70 395.85 0.3K
14:35 395.65 395.80 395.65 395.70 0.4K
14:36 395.65 395.70 395.65 395.70 0.4K
14:37 395.70 395.70 395.70 395.70 0.2K
14:38 395.70 395.70 395.70 395.70 0.3K
14:39 395.70 395.70 394.45 394.75 1.8K
14:40 394.75 395.15 394.40 395.15 0.4K
14:41 395.25 395.25 394.40 394.80 0.5K
14:42 394.80 394.80 394.00 394.40 1.3K
14:43 394.40 394.40 394.30 394.35 0.3K
14:44 394.35 394.35 394.35 394.35 0.5K
14:45 393.80 394.00 393.65 394.00 0.9K
14:46 394.00 394.30 394.00 394.05 0.5K
14:47 394.10 394.25 394.10 394.25 0.2K
14:48 394.25 394.25 394.15 394.25 0.3K
14:49 394.25 394.35 394.25 394.35 0.2K
14:50 394.35 394.35 394.35 394.35 0.3K
14:51 394.35 394.35 394.35 394.35 0.2K
14:52 394.35 394.40 394.35 394.40 0.3K
14:53 394.40 394.40 394.35 394.35 0.4K
14:54 394.25 394.95 394.25 394.95 0.7K
14:55 394.95 395.35 394.95 395.30 0.5K
14:56 395.30 395.30 394.50 394.90 0.6K
14:57 394.75 394.80 393.60 394.25 0.5K
14:58 394.35 394.35 394.20 394.20 0.7K
14:59 393.90 393.90 393.40 393.55 1.3K
15:00 393.30 393.55 392.90 392.90 1.0K
15:01 393.25 393.25 392.50 392.50 2.3K
15:02 393.70 394.25 393.70 394.20 1.5K
15:03 393.60 393.60 393.60 393.60 0.5K
15:04 393.55 393.55 393.35 393.35 0.3K
15:05 393.30 393.85 393.30 393.85 0.9K
15:06 393.60 393.60 393.60 393.60 0.6K
15:07 393.70 393.70 393.25 393.70 0.3K
15:08 393.80 393.85 393.80 393.85 0.2K
15:09 393.85 393.85 393.80 393.85 0.8K
15:10 393.85 393.85 393.85 393.85 0.1K
15:11 393.65 393.65 393.60 393.65 0.2K
15:12 393.50 393.50 393.00 393.05 2.2K
15:13 393.00 393.40 393.00 393.35 0.9K
15:14 393.00 394.00 393.00 394.00 5.1K
15:15 393.70 393.70 393.30 393.30 1.5K
15:16 393.45 393.45 392.65 392.65 0.8K
15:17 393.05 393.15 393.05 393.15 0.9K
15:18 393.20 393.20 393.10 393.10 0.1K
15:19 393.45 393.45 393.05 393.05 1.4K
15:20 392.80 392.80 392.10 392.45 2.8K
15:21 392.10 392.35 392.00 392.00 2.4K
15:22 391.85 392.00 391.85 391.90 2.8K
15:23 391.85 391.85 391.25 391.85 2.3K
15:24 391.90 392.10 391.80 391.95 3.7K
15:25 391.80 391.95 391.70 391.70 2.6K
15:26 391.70 393.25 391.35 392.95 1.4K
15:27 392.25 392.25 392.25 392.25 0.4K
15:28 392.40 392.40 392.20 392.20 0.8K
15:29 392.05 392.70 392.00 392.70 2.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles