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
09:07 440.00 440.00 440.00 440.00 1.1K
09:15 440.60 442.80 440.45 442.80 2.4K
09:16 442.25 443.90 441.85 443.90 3.5K
09:17 444.00 446.55 444.00 446.55 6.7K
09:18 446.75 448.00 446.75 448.00 5.3K
09:19 448.65 448.95 447.85 448.00 5.4K
09:20 448.00 448.00 446.90 446.90 0.7K
09:21 446.65 447.00 445.80 446.90 3.4K
09:22 446.40 446.70 446.15 446.25 0.9K
09:23 445.70 447.45 445.70 447.45 1.4K
09:24 447.45 447.45 446.25 446.25 0.4K
09:25 446.30 447.90 446.30 447.90 1.5K
09:26 447.00 447.00 446.35 446.70 2.9K
09:27 446.80 447.00 446.55 446.75 0.4K
09:28 446.35 446.35 445.85 445.85 1.7K
09:29 445.90 446.75 445.85 446.70 0.4K
09:30 446.75 447.60 446.75 447.60 1.3K
09:31 447.90 448.00 447.50 447.50 1.1K
09:32 447.20 447.70 447.00 447.00 1.3K
09:33 448.05 449.00 447.40 449.00 3.7K
09:34 448.55 449.70 448.55 449.70 6.9K
09:35 451.50 454.80 451.50 454.55 26.9K
09:36 454.95 455.00 453.50 453.60 10.2K
09:37 453.20 453.20 452.15 452.35 3.4K
09:38 452.55 453.00 452.00 453.00 2.0K
09:39 453.70 454.90 453.70 453.75 7.1K
09:40 453.00 454.10 452.90 453.20 4.5K
09:41 452.50 452.80 451.05 451.15 6.3K
09:42 450.90 451.50 450.85 451.20 8.4K
09:43 451.35 451.35 449.30 449.30 2.6K
09:44 449.65 449.70 448.50 449.25 4.4K
09:45 449.80 449.85 448.70 449.00 7.8K
09:46 449.35 449.40 449.00 449.00 2.6K
09:47 449.15 451.00 449.15 450.80 6.9K
09:48 450.80 451.60 450.55 451.60 1.2K
09:49 451.85 451.85 447.20 447.20 5.9K
09:50 447.45 448.80 447.45 448.80 1.7K
09:51 448.40 449.00 448.40 448.65 0.4K
09:52 448.20 449.25 448.20 448.80 1.7K
09:53 448.80 449.00 448.00 448.00 0.5K
09:54 448.00 448.80 448.00 448.70 1.6K
09:55 448.70 448.75 448.00 448.75 0.4K
09:56 449.20 450.00 449.20 449.70 2.6K
09:57 449.65 450.00 448.80 448.80 1.0K
09:58 449.25 449.70 448.70 449.70 1.3K
09:59 449.75 450.25 449.65 450.25 0.6K
10:00 450.00 450.55 449.50 450.55 0.6K
10:01 450.75 452.90 450.50 452.15 9.0K
10:02 452.50 452.85 451.40 452.25 4.4K
10:03 452.25 452.25 451.20 451.70 1.7K
10:04 451.80 451.80 450.35 450.85 1.9K
10:05 450.60 450.90 450.30 450.90 1.7K
10:06 450.80 451.15 450.60 450.60 2.9K
10:07 451.00 452.50 451.00 452.10 4.8K
10:08 452.85 453.00 450.80 451.25 10.5K
10:09 451.50 452.60 451.20 452.60 3.5K
10:10 452.35 454.00 452.35 453.85 4.4K
10:11 454.00 456.00 453.50 456.00 15.0K
10:12 456.50 456.85 455.55 456.25 8.4K
10:13 456.00 458.20 456.00 458.20 11.8K
10:14 458.05 458.85 457.90 458.00 9.3K
10:15 458.00 458.00 456.10 457.00 3.5K
10:16 456.50 457.00 456.30 457.00 5.8K
10:17 456.00 456.40 455.45 455.95 7.0K
10:18 456.00 456.35 454.45 455.65 10.3K
10:19 455.50 455.90 455.10 455.10 1.6K
10:20 454.90 455.60 454.50 454.50 1.1K
10:21 455.15 455.15 453.90 454.00 1.1K
10:22 454.00 454.00 453.40 453.90 1.9K
10:23 453.90 454.35 453.90 454.00 0.7K
10:24 454.00 454.50 453.50 454.50 0.7K
10:25 454.50 454.50 454.00 454.05 0.5K
10:26 454.45 455.55 454.45 455.10 2.5K
10:27 455.05 455.05 454.15 454.15 1.0K
10:28 454.85 454.95 454.45 454.45 0.2K
10:29 454.15 454.90 454.15 454.25 0.4K
10:30 454.35 454.65 454.15 454.15 1.2K
10:31 453.60 454.85 453.35 454.85 6.2K
10:32 455.40 457.60 455.40 457.60 5.8K
10:33 457.90 459.00 457.85 458.40 6.8K
10:34 457.85 458.30 456.80 456.80 3.5K
10:35 457.15 458.80 457.15 457.95 8.8K
10:36 457.25 457.75 456.70 456.70 2.5K
10:37 456.75 457.65 456.75 457.65 3.3K
10:38 457.85 458.00 457.45 457.50 2.2K
10:39 457.15 457.15 456.65 456.80 0.4K
10:40 456.60 456.60 455.90 456.15 0.5K
10:41 456.15 456.80 456.15 456.60 3.7K
10:42 456.60 457.00 456.45 456.90 1.6K
10:43 456.90 456.95 456.35 456.95 0.6K
10:44 456.70 456.75 456.15 456.15 1.1K
10:45 456.30 457.00 456.00 456.65 2.5K
10:46 457.00 457.00 455.65 455.65 0.3K
10:47 455.60 456.35 455.60 456.15 2.6K
10:48 456.00 457.90 455.65 457.90 4.4K
10:49 458.25 458.25 457.40 457.40 2.6K
10:50 457.85 458.00 457.70 457.70 3.3K
10:51 457.60 457.95 455.80 456.40 6.3K
10:52 456.40 456.70 455.80 456.00 2.7K
10:53 456.35 456.35 454.80 454.80 2.3K
10:54 454.95 454.95 454.65 454.65 1.0K
10:55 455.00 455.00 454.50 454.80 4.0K
10:56 454.65 455.00 454.50 455.00 1.6K
10:57 455.65 456.35 455.65 456.35 3.4K
10:58 456.20 457.00 456.20 456.55 1.3K
10:59 456.90 456.95 456.85 456.85 0.7K
11:00 457.00 457.15 456.80 457.00 1.7K
11:01 457.15 458.00 457.00 458.00 6.0K
11:02 457.90 457.90 457.50 457.50 1.0K
11:03 457.45 457.45 456.05 456.05 2.1K
11:04 455.85 456.40 455.10 456.40 6.6K
11:05 456.40 456.40 455.75 455.75 0.3K
11:06 456.10 456.15 455.55 456.05 0.4K
11:07 456.00 456.00 455.00 455.00 0.6K
11:08 455.55 455.70 455.55 455.70 2.2K
11:09 455.80 455.80 455.00 455.00 0.6K
11:10 455.00 455.20 455.00 455.20 1.2K
11:11 454.80 454.85 454.80 454.80 0.2K
11:12 454.30 454.85 454.10 454.85 0.9K
11:13 454.80 455.40 454.80 455.40 1.1K
11:14 455.00 455.40 455.00 455.40 0.4K
11:15 455.10 455.10 455.00 455.00 0.9K
11:16 454.60 455.00 454.00 455.00 1.2K
11:17 454.65 455.20 454.60 454.60 0.2K
11:18 454.05 454.55 454.05 454.55 0.1K
11:19 454.60 454.85 454.45 454.85 0.5K
11:20 454.85 457.55 454.85 457.55 14.5K
11:21 457.10 457.80 457.05 457.30 2.3K
11:22 457.30 457.65 457.15 457.30 0.2K
11:23 457.10 458.00 457.10 458.00 4.8K
11:24 458.00 459.95 457.55 459.50 20.7K
11:25 459.85 460.00 458.70 459.00 7.4K
11:26 458.60 458.60 458.25 458.60 1.3K
11:27 459.00 459.50 458.70 459.20 7.1K
11:28 459.55 459.60 459.20 459.45 2.0K
11:29 459.10 459.10 457.80 458.50 5.1K
11:30 458.65 458.65 458.00 458.00 1.4K
11:31 457.80 458.00 457.30 457.50 0.8K
11:32 457.70 458.25 457.70 457.95 0.9K
11:33 458.00 458.50 458.00 458.40 0.8K
11:34 458.15 458.20 458.05 458.05 0.2K
11:35 457.65 458.10 457.55 457.55 0.3K
11:36 457.80 458.65 457.80 458.65 0.8K
11:37 458.35 458.35 457.50 457.50 1.0K
11:38 458.65 458.95 458.45 458.45 4.7K
11:39 458.20 458.20 457.75 458.10 0.2K
11:40 457.90 457.90 457.90 457.90 0.0K
11:41 457.75 457.85 457.75 457.75 0.2K
11:42 458.00 458.10 458.00 458.10 0.1K
11:43 457.75 457.75 457.75 457.75 0.0K
11:44 458.10 458.65 457.55 458.20 1.3K
11:45 458.20 458.50 458.05 458.25 0.6K
11:46 458.60 458.60 458.25 458.50 0.4K
11:47 458.10 458.55 457.90 457.90 0.8K
11:48 457.85 458.40 457.55 458.40 0.5K
11:49 458.50 458.50 457.65 457.65 0.5K
11:50 458.15 458.15 457.55 457.85 0.6K
11:51 458.20 458.85 458.15 458.85 1.9K
11:52 458.95 459.00 458.65 458.65 1.6K
11:53 458.85 458.85 458.45 458.50 0.3K
11:54 458.65 458.70 458.35 458.70 0.5K
11:55 458.35 458.70 458.35 458.70 0.1K
11:56 458.70 458.70 458.40 458.40 0.1K
11:57 458.40 459.00 458.40 459.00 0.3K
11:58 458.40 458.90 458.40 458.90 0.5K
11:59 458.75 458.75 458.00 458.30 2.3K
12:00 458.50 458.75 458.50 458.75 0.2K
12:01 458.30 458.30 457.95 457.95 0.2K
12:02 457.95 457.95 457.30 457.45 0.4K
12:03 457.45 458.00 457.45 457.65 1.0K
12:04 457.95 458.20 457.65 458.00 1.2K
12:05 457.95 458.00 457.70 457.70 0.1K
12:06 457.55 457.70 457.35 457.35 2.9K
12:07 457.70 457.70 457.30 457.70 0.3K
12:08 457.40 457.70 457.40 457.70 0.3K
12:09 457.80 457.80 457.20 457.40 0.7K
12:10 457.30 457.30 457.30 457.30 0.1K
12:11 457.20 457.65 457.20 457.45 0.2K
12:12 457.20 457.70 457.20 457.20 0.9K
12:13 457.20 457.50 457.05 457.10 0.3K
12:14 457.05 457.45 457.05 457.45 0.3K
12:15 457.25 457.25 457.05 457.05 1.0K
12:16 457.00 457.00 456.70 456.70 1.8K
12:17 457.05 457.05 456.75 457.00 1.0K
12:18 457.05 457.30 456.95 456.95 0.1K
12:19 456.95 456.95 456.95 456.95 0.0K
12:20 456.95 456.95 456.45 456.45 0.4K
12:21 456.45 456.95 456.45 456.95 2.7K
12:22 456.65 456.65 456.65 456.65 0.0K
12:23 457.20 457.30 456.70 456.70 0.6K
12:24 456.70 456.70 456.50 456.50 0.6K
12:25 456.65 457.25 456.65 457.00 1.4K
12:26 456.80 456.80 456.75 456.75 0.1K
12:27 457.00 457.25 456.75 457.10 2.6K
12:28 457.30 457.30 456.95 456.95 0.1K
12:29 456.75 457.20 456.75 457.20 0.4K
12:30 457.20 457.20 457.00 457.00 0.0K
12:31 456.90 456.90 456.90 456.90 0.0K
12:32 456.70 456.70 456.60 456.60 0.0K
12:33 456.90 457.15 456.70 456.70 0.3K
12:34 456.65 457.60 456.65 457.60 1.4K
12:35 457.25 457.40 457.00 457.40 1.1K
12:36 457.40 457.40 457.15 457.15 0.7K
12:37 457.00 457.55 457.00 457.00 0.8K
12:38 457.60 457.60 457.25 457.25 0.2K
12:39 457.05 457.80 457.05 457.80 0.5K
12:40 458.40 458.40 457.50 457.80 1.7K
12:41 457.80 458.05 457.70 457.80 0.2K
12:42 457.80 458.20 457.80 458.20 0.7K
12:43 458.20 458.25 457.80 457.85 0.8K
12:44 458.20 458.50 458.10 458.50 1.0K
12:45 458.10 458.10 457.90 458.10 0.6K
12:46 458.20 458.40 457.85 457.90 0.4K
12:47 457.90 457.90 457.90 457.90 0.0K
12:48 458.50 458.75 458.45 458.75 2.5K
12:49 458.85 459.00 458.15 458.15 5.4K
12:50 458.50 458.60 458.10 458.10 0.5K
12:51 458.15 458.40 457.80 458.25 0.2K
12:52 457.70 458.70 457.70 458.70 2.2K
12:53 458.70 458.85 458.20 458.45 0.5K
12:54 458.45 459.10 458.45 459.10 1.3K
12:55 459.15 459.50 458.90 459.50 5.0K
12:56 459.70 460.20 459.15 459.15 18.2K
12:57 459.55 464.00 459.45 464.00 38.6K
12:58 464.00 465.35 464.00 464.40 27.3K
12:59 464.00 467.15 463.50 467.15 18.4K
13:00 467.90 470.55 467.90 469.65 61.5K
13:01 469.75 471.65 469.10 470.85 21.1K
13:02 470.55 470.55 468.60 469.45 15.5K
13:03 469.70 469.85 467.60 468.40 8.5K
13:04 468.10 468.40 467.10 467.15 4.8K
13:05 466.50 467.95 465.55 467.10 16.6K
13:06 466.75 467.15 465.45 465.70 2.5K
13:07 465.85 468.45 464.85 468.45 11.5K
13:08 468.30 469.00 467.20 467.45 8.7K
13:09 467.05 467.05 465.20 465.20 5.3K
13:10 465.00 468.05 464.25 468.05 11.3K
13:11 466.95 467.85 465.45 465.45 5.3K
13:12 465.60 466.00 464.40 465.00 4.3K
13:13 465.40 465.85 464.80 465.25 7.2K
13:14 465.20 466.35 465.20 466.00 3.7K
13:15 466.30 466.30 465.00 465.65 1.1K
13:16 465.75 465.80 465.30 465.30 0.6K
13:17 465.30 465.50 465.05 465.50 0.9K
13:18 465.05 465.45 463.70 463.90 4.4K
13:19 464.00 464.05 463.50 463.65 2.6K
13:20 463.70 464.20 463.70 464.20 1.5K
13:21 464.25 465.00 464.15 464.70 3.2K
13:22 464.70 465.15 464.00 464.40 0.8K
13:23 464.20 464.70 463.90 464.40 1.7K
13:24 464.50 464.50 463.45 463.45 1.1K
13:25 463.50 463.80 463.15 463.80 2.4K
13:26 464.25 464.25 463.30 463.30 0.4K
13:27 463.45 463.95 462.35 462.85 6.8K
13:28 463.00 463.00 461.10 461.10 2.5K
13:29 462.50 462.65 461.85 461.95 4.2K
13:30 462.00 462.55 461.85 461.85 3.4K
13:31 462.25 463.60 462.15 463.15 2.1K
13:32 463.00 463.40 462.95 463.20 1.9K
13:33 462.85 463.35 462.70 462.85 0.9K
13:34 464.20 464.25 463.10 463.85 4.6K
13:35 463.85 463.85 463.10 463.10 0.6K
13:36 463.25 464.00 463.20 463.20 1.0K
13:37 462.90 463.00 462.85 462.85 1.0K
13:38 463.15 463.25 462.60 463.25 0.6K
13:39 462.70 463.15 462.70 462.80 0.7K
13:40 462.85 463.20 462.80 462.80 0.2K
13:41 462.70 463.10 462.30 462.30 1.7K
13:42 462.65 462.95 462.30 462.30 0.2K
13:43 462.15 462.50 461.60 462.00 1.1K
13:44 462.00 462.00 461.05 461.25 4.2K
13:45 461.25 461.40 461.05 461.05 0.8K
13:46 461.15 461.40 461.15 461.25 0.5K
13:47 461.15 462.75 461.15 462.75 0.9K
13:48 462.75 463.80 462.75 463.20 6.7K
13:49 463.70 463.70 463.00 463.00 1.5K
13:50 462.85 462.95 462.00 462.15 1.3K
13:51 462.25 462.85 462.25 462.25 0.7K
13:52 462.55 462.90 462.45 462.55 1.5K
13:53 462.70 462.80 462.35 462.40 0.9K
13:54 462.45 462.50 461.80 462.50 0.7K
13:55 462.45 462.50 462.20 462.50 0.5K
13:56 462.45 462.65 462.30 462.35 0.7K
13:57 462.15 462.25 462.10 462.10 0.1K
13:58 462.75 463.00 462.75 463.00 0.8K
13:59 463.00 463.15 462.10 462.55 6.5K
14:00 462.95 462.95 462.80 462.80 0.1K
14:01 462.80 463.25 462.60 463.25 1.8K
14:02 463.20 463.70 462.85 463.70 4.6K
14:03 464.00 464.00 463.50 463.55 0.4K
14:04 463.70 463.70 463.15 463.15 2.5K
14:05 462.90 463.20 462.80 463.20 0.2K
14:06 462.45 463.05 462.45 462.90 0.7K
14:07 462.90 463.40 462.90 463.40 0.2K
14:08 463.15 464.00 463.15 464.00 1.0K
14:09 464.15 464.15 463.95 463.95 0.2K
14:10 463.75 463.95 463.10 463.35 0.3K
14:11 463.60 464.20 463.60 463.70 0.6K
14:12 463.95 463.95 463.55 463.90 0.7K
14:13 463.10 463.45 463.10 463.45 0.2K
14:14 462.45 463.25 462.45 463.25 0.8K
14:15 462.65 462.65 462.65 462.65 0.1K
14:16 462.70 463.15 462.70 463.15 2.0K
14:17 463.05 463.40 463.00 463.40 0.1K
14:18 463.60 463.70 463.10 463.70 0.8K
14:19 463.00 464.00 463.00 463.10 2.1K
14:20 463.00 463.00 463.00 463.00 0.1K
14:21 463.30 463.40 463.00 463.40 0.6K
14:22 462.85 463.40 462.85 463.00 1.5K
14:23 463.30 463.40 463.10 463.40 0.8K
14:24 463.00 463.30 463.00 463.30 0.2K
14:25 462.95 463.30 462.95 463.30 0.3K
14:26 463.00 463.35 463.00 463.35 0.6K
14:27 462.80 463.40 462.80 463.40 0.1K
14:28 462.95 463.25 462.75 463.15 0.3K
14:29 462.85 462.85 462.75 462.75 0.3K
14:30 462.80 463.15 462.80 463.00 0.1K
14:31 463.00 463.60 463.00 463.60 1.0K
14:32 463.50 464.00 463.30 464.00 0.5K
14:33 463.95 464.00 463.40 463.40 1.7K
14:34 463.70 463.70 463.70 463.70 0.0K
14:35 463.85 463.85 463.85 463.85 0.1K
14:36 463.85 463.85 463.70 463.70 0.5K
14:37 463.35 463.75 463.05 463.05 0.9K
14:38 463.40 463.85 463.40 463.80 0.8K
14:39 463.60 464.70 463.60 464.50 20.5K
14:40 464.25 464.25 463.60 464.00 1.0K
14:41 463.60 464.15 463.30 463.75 0.8K
14:42 463.45 463.85 463.45 463.85 0.1K
14:43 463.80 463.95 463.55 463.70 1.0K
14:44 463.70 463.70 463.35 463.35 0.0K
14:45 463.35 463.70 463.00 463.40 3.5K
14:46 463.25 463.65 462.85 463.45 0.7K
14:47 463.20 463.60 463.10 463.25 0.4K
14:48 462.75 464.10 462.75 463.40 9.0K
14:49 462.95 463.25 462.95 463.25 0.7K
14:50 463.25 463.80 462.80 463.80 1.4K
14:51 463.80 463.85 462.85 463.05 1.0K
14:52 463.10 463.80 463.10 463.60 0.5K
14:53 463.35 463.60 463.00 463.00 0.8K
14:54 463.00 463.00 462.40 462.40 0.8K
14:55 462.75 462.85 462.35 462.35 0.4K
14:56 462.35 462.95 462.30 462.35 1.6K
14:57 462.70 462.85 462.50 462.85 0.3K
14:58 462.85 462.90 462.55 462.55 1.1K
14:59 462.45 462.45 462.20 462.20 1.2K
15:00 462.45 462.60 462.00 462.60 1.3K
15:01 462.20 462.55 461.85 462.20 1.0K
15:02 461.80 462.40 461.65 462.40 1.0K
15:03 462.65 462.65 461.70 462.10 1.7K
15:04 462.00 462.05 461.90 461.90 0.1K
15:05 462.00 462.05 461.65 461.65 1.1K
15:06 461.95 462.90 461.65 462.10 14.4K
15:07 462.20 462.55 462.00 462.40 1.0K
15:08 462.50 462.75 462.05 462.05 0.5K
15:09 462.55 462.85 462.00 462.55 1.5K
15:10 462.85 463.65 462.45 463.00 7.8K
15:11 462.05 462.40 462.00 462.00 10.8K
15:12 462.00 462.45 461.75 462.05 0.9K
15:13 462.05 462.20 461.55 462.20 2.4K
15:14 462.20 462.25 461.95 462.20 2.7K
15:15 462.20 462.20 461.30 461.50 4.9K
15:16 461.60 461.60 461.05 461.05 8.4K
15:17 461.60 462.00 461.15 462.00 0.6K
15:18 461.50 461.90 461.05 461.65 9.3K
15:19 461.30 462.00 461.30 461.95 5.1K
15:20 461.70 462.25 461.55 461.95 8.1K
15:21 462.55 462.55 461.80 461.80 3.1K
15:22 461.90 462.45 461.90 462.20 2.0K
15:23 462.35 462.40 462.00 462.00 1.3K
15:24 461.90 462.00 461.60 462.00 1.3K
15:25 462.00 462.35 462.00 462.30 2.4K
15:26 462.10 462.40 462.00 462.00 1.3K
15:27 460.80 461.70 460.80 461.15 6.8K
15:28 461.05 462.00 461.05 461.85 2.5K
15:29 461.35 462.00 461.35 461.90 4.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles