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
09:07 465.60 465.60 465.60 465.60 3.2K
09:15 465.90 467.70 464.20 467.60 21.7K
09:16 468.50 470.65 468.50 470.65 7.2K
09:17 469.95 471.55 469.20 469.55 5.9K
09:18 469.70 469.80 468.80 469.80 2.5K
09:19 470.00 470.65 469.70 470.65 1.5K
09:20 470.20 470.20 469.70 469.70 1.6K
09:21 470.15 471.25 470.15 470.15 4.2K
09:22 469.75 469.75 468.85 469.40 2.3K
09:23 469.50 469.50 469.00 469.40 3.3K
09:24 469.75 469.75 468.55 468.60 2.4K
09:25 469.15 469.15 467.00 467.00 2.9K
09:26 467.75 467.75 466.15 466.15 5.8K
09:27 466.40 466.90 466.30 466.65 0.8K
09:28 467.00 467.00 464.55 465.25 3.8K
09:29 465.25 466.25 465.15 466.25 0.4K
09:30 465.50 467.50 465.50 467.50 1.5K
09:31 467.50 468.20 467.45 467.75 1.0K
09:32 467.85 469.20 467.85 469.20 2.0K
09:33 469.35 469.55 468.70 469.25 1.2K
09:34 468.60 468.65 467.80 467.80 3.4K
09:35 468.45 469.20 464.80 465.55 13.7K
09:36 465.80 467.00 465.80 466.95 10.3K
09:37 467.00 467.00 466.65 466.80 5.8K
09:38 466.75 466.95 466.50 466.55 1.6K
09:39 466.55 466.80 466.00 466.40 1.7K
09:40 466.20 466.55 466.15 466.15 0.7K
09:41 466.15 466.45 466.00 466.00 0.2K
09:42 466.55 466.60 466.00 466.60 1.3K
09:43 466.30 466.45 466.10 466.40 0.4K
09:44 466.50 466.50 466.00 466.00 1.6K
09:45 465.70 465.70 465.70 465.70 0.1K
09:46 465.65 466.20 465.65 465.85 0.7K
09:47 465.55 465.55 465.00 465.20 3.1K
09:48 465.60 465.60 465.30 465.60 0.3K
09:49 465.15 465.60 465.15 465.55 0.2K
09:50 465.20 465.20 464.60 464.80 1.3K
09:51 464.70 464.85 464.45 464.45 1.0K
09:52 464.00 465.00 464.00 465.00 0.8K
09:53 464.65 465.05 464.65 465.05 1.2K
09:54 464.75 464.90 464.40 464.60 0.9K
09:55 463.80 464.55 463.80 464.05 2.8K
09:56 464.10 464.70 464.10 464.30 0.5K
09:57 464.85 465.00 464.45 464.45 0.1K
09:58 464.25 464.90 463.95 464.50 0.7K
09:59 464.60 464.60 463.40 463.45 1.7K
10:00 463.85 463.85 463.40 463.40 1.5K
10:01 463.40 463.70 463.25 463.25 1.5K
10:02 463.45 463.45 462.65 462.65 0.2K
10:03 463.15 463.55 463.15 463.55 1.2K
10:04 463.55 463.70 463.05 463.60 0.8K
10:05 463.50 463.60 462.60 462.60 0.9K
10:06 462.30 462.65 462.30 462.65 2.4K
10:08 462.30 462.55 461.85 462.55 1.0K
10:09 462.65 463.45 462.05 462.05 0.7K
10:10 462.95 463.85 462.85 463.85 4.4K
10:11 463.40 463.80 463.40 463.55 0.6K
10:12 463.55 463.55 463.55 463.55 0.2K
10:13 463.55 463.80 463.15 463.80 0.5K
10:14 463.75 465.15 463.75 465.15 2.8K
10:15 464.85 465.30 463.55 464.30 10.8K
10:16 464.50 465.35 464.45 465.35 3.0K
10:17 465.50 465.90 465.30 465.75 1.6K
10:18 465.90 466.00 465.40 465.60 1.7K
10:19 465.65 465.65 465.25 465.25 0.0K
10:20 465.85 466.55 465.80 466.55 3.0K
10:21 466.55 466.65 466.10 466.10 0.5K
10:22 466.10 466.10 465.85 465.95 2.7K
10:23 466.15 466.60 466.15 466.15 0.9K
10:24 466.25 466.50 465.95 465.95 1.0K
10:25 466.25 466.55 466.25 466.55 0.7K
10:26 466.55 466.65 466.55 466.65 0.1K
10:27 466.65 466.80 466.15 466.15 0.8K
10:28 465.50 465.50 465.45 465.45 0.1K
10:29 465.70 465.70 465.70 465.70 0.0K
10:30 465.35 465.70 465.35 465.70 0.7K
10:31 465.85 466.30 465.75 466.30 0.3K
10:32 465.85 465.85 465.85 465.85 0.0K
10:33 465.85 465.85 465.80 465.80 0.1K
10:34 465.80 465.80 465.80 465.80 0.1K
10:35 465.80 466.05 465.35 465.55 1.2K
10:36 465.80 466.30 465.50 465.55 0.6K
10:37 465.55 466.10 465.15 465.15 0.9K
10:38 465.45 465.45 465.45 465.45 0.2K
10:39 465.00 465.65 465.00 465.40 0.3K
10:40 465.00 465.00 464.60 465.00 0.3K
10:41 464.85 464.85 464.85 464.85 0.0K
10:42 465.35 465.35 465.35 465.35 0.1K
10:43 464.80 464.85 464.80 464.85 0.1K
10:44 464.95 464.95 464.95 464.95 0.0K
10:45 465.15 465.15 465.15 465.15 0.1K
10:46 465.00 465.00 464.70 464.70 0.0K
10:47 464.55 464.55 464.35 464.35 0.2K
10:48 464.30 464.60 464.05 464.60 1.1K
10:49 464.60 464.60 464.60 464.60 0.5K
10:50 464.60 464.60 464.30 464.30 0.4K
10:51 464.15 464.55 464.15 464.55 0.0K
10:52 464.30 464.30 464.30 464.30 0.0K
10:53 464.00 464.40 464.00 464.05 0.3K
10:55 464.05 464.25 464.05 464.25 0.2K
10:56 464.25 464.25 464.00 464.00 0.0K
10:57 464.25 465.00 464.25 465.00 0.6K
10:59 464.40 464.40 464.40 464.40 0.0K
11:00 464.35 464.70 464.35 464.70 0.0K
11:01 464.35 465.55 464.35 465.55 1.0K
11:02 465.55 465.80 465.20 465.30 0.4K
11:03 466.50 467.00 466.50 467.00 23.5K
11:04 466.55 466.60 466.40 466.40 0.2K
11:05 466.00 466.00 465.20 465.20 0.4K
11:06 465.60 465.60 464.90 465.50 0.5K
11:07 465.40 465.55 465.40 465.55 0.2K
11:08 465.10 465.10 464.95 464.95 0.1K
11:10 464.95 465.10 464.95 465.10 0.1K
11:11 464.85 466.00 464.85 465.90 1.8K
11:12 465.50 466.00 465.50 465.85 0.2K
11:13 464.95 464.95 464.70 464.70 0.1K
11:14 464.75 464.75 464.70 464.70 0.0K
11:15 464.60 465.15 464.60 465.05 0.2K
11:16 465.30 466.20 465.30 465.60 1.3K
11:17 464.90 465.45 464.90 465.45 0.1K
11:18 465.40 465.65 464.80 465.65 0.8K
11:19 465.85 465.90 465.75 465.90 0.2K
11:20 465.25 465.25 465.25 465.25 0.0K
11:21 465.25 465.25 465.25 465.25 0.0K
11:22 465.25 465.60 465.25 465.35 0.2K
11:23 465.80 466.00 465.80 466.00 0.1K
11:24 465.25 465.35 465.05 465.05 0.1K
11:25 465.00 466.05 465.00 466.05 0.4K
11:26 465.90 466.05 465.50 465.50 0.2K
11:27 465.75 466.00 465.75 466.00 0.7K
11:28 465.50 465.50 465.50 465.50 0.1K
11:29 465.50 465.50 465.30 465.30 0.0K
11:30 465.40 465.40 465.35 465.35 0.1K
11:31 465.65 466.35 465.65 465.95 0.3K
11:32 465.60 465.60 465.45 465.45 0.2K
11:33 465.45 465.45 465.45 465.45 0.0K
11:34 465.95 466.20 465.95 466.20 0.6K
11:35 465.90 466.35 465.90 466.35 0.1K
11:36 466.65 466.65 466.15 466.60 0.9K
11:37 466.70 467.00 466.55 467.00 7.6K
11:38 467.00 467.00 466.55 466.55 0.7K
11:39 466.55 467.00 466.55 467.00 2.6K
11:40 467.50 467.50 466.30 467.00 20.5K
11:41 467.70 467.70 466.85 466.85 0.9K
11:42 466.85 467.50 466.80 466.95 0.2K
11:43 466.80 466.90 466.80 466.90 0.0K
11:44 466.95 467.05 466.60 466.60 0.1K
11:46 466.30 466.70 466.25 466.70 0.3K
11:47 466.70 466.70 466.25 466.30 0.4K
11:48 466.05 466.55 465.40 466.55 4.0K
11:49 466.60 466.70 465.90 465.90 0.9K
11:50 466.00 466.00 466.00 466.00 0.0K
11:51 466.35 466.35 465.90 465.90 1.4K
11:52 466.15 466.15 465.65 465.95 0.7K
11:53 465.95 465.95 465.95 465.95 0.0K
11:54 465.90 465.90 465.85 465.85 0.0K
11:55 465.60 466.00 465.00 465.00 0.2K
11:56 465.00 465.00 464.80 464.80 0.1K
11:57 464.80 465.50 464.50 465.50 0.5K
11:58 465.10 465.80 465.10 465.45 0.7K
11:59 464.90 465.40 464.90 465.15 0.4K
12:00 465.30 465.40 464.70 465.15 0.3K
12:01 465.15 465.35 464.65 465.00 0.4K
12:02 464.95 465.10 464.90 465.10 0.2K
12:03 465.25 465.25 465.25 465.25 0.0K
12:04 465.25 465.35 465.15 465.30 1.7K
12:05 465.20 465.20 465.20 465.20 0.1K
12:06 464.70 464.70 464.70 464.70 0.1K
12:07 464.90 464.90 464.90 464.90 0.0K
12:08 464.45 464.45 464.45 464.45 0.0K
12:09 464.65 465.20 464.65 465.20 0.5K
12:11 464.80 465.15 464.75 465.00 0.3K
12:12 464.60 464.60 464.20 464.20 0.2K
12:13 464.70 464.75 464.70 464.70 0.1K
12:14 464.60 464.60 464.60 464.60 0.0K
12:15 464.30 464.30 464.30 464.30 0.0K
12:16 464.50 464.50 464.05 464.45 0.1K
12:17 464.05 464.05 463.40 463.65 1.4K
12:18 463.40 463.40 463.10 463.10 0.1K
12:19 463.00 463.00 462.40 462.40 0.0K
12:20 462.40 463.20 462.40 463.20 0.5K
12:21 463.40 463.55 462.00 462.05 0.2K
12:22 462.70 463.15 462.70 462.85 0.2K
12:23 463.45 463.45 463.45 463.45 0.2K
12:24 462.60 463.20 462.60 462.80 0.3K
12:25 463.25 463.50 463.15 463.50 0.8K
12:26 462.80 462.80 462.80 462.80 0.1K
12:27 463.20 463.40 463.20 463.40 0.6K
12:28 462.95 463.25 462.75 463.25 0.1K
12:30 462.75 462.75 462.75 462.75 0.2K
12:31 462.35 462.35 462.10 462.10 0.1K
12:32 462.80 463.20 462.45 463.20 0.8K
12:33 463.20 463.20 463.20 463.20 0.0K
12:34 463.20 463.20 463.20 463.20 0.0K
12:35 463.10 463.10 463.10 463.10 0.0K
12:38 462.60 462.60 462.60 462.60 0.1K
12:39 462.05 462.80 462.05 462.80 1.3K
12:40 462.95 462.95 462.75 462.75 0.2K
12:41 462.75 462.75 462.40 462.55 0.0K
12:42 462.15 462.55 461.90 461.90 0.1K
12:43 462.40 462.40 461.80 462.15 0.1K
12:44 461.90 461.90 461.90 461.90 0.0K
12:45 461.80 461.90 461.80 461.90 0.1K
12:47 462.65 463.00 462.65 463.00 0.7K
12:48 462.95 462.95 462.55 462.55 0.0K
12:49 462.80 462.80 462.80 462.80 0.1K
12:50 462.65 462.65 462.30 462.30 0.2K
12:51 462.65 462.65 462.25 462.25 0.0K
12:52 462.25 462.25 462.25 462.25 0.1K
12:53 462.20 462.35 462.05 462.20 1.2K
12:54 462.00 462.00 461.65 461.65 0.1K
12:55 461.60 462.00 461.60 462.00 0.5K
12:56 461.60 461.60 460.95 460.95 2.4K
12:57 460.95 461.05 460.95 461.00 0.0K
12:58 461.20 461.20 461.20 461.20 0.0K
12:59 461.20 461.25 461.20 461.25 0.1K
13:01 461.35 461.60 460.85 461.45 0.7K
13:02 461.00 461.40 461.00 461.40 0.2K
13:03 461.05 461.05 460.80 460.95 0.2K
13:04 461.20 461.20 461.20 461.20 0.1K
13:05 461.40 461.45 461.40 461.45 0.1K
13:06 461.10 461.40 460.95 461.40 0.1K
13:07 461.40 461.40 461.40 461.40 0.0K
13:08 461.35 461.35 461.35 461.35 0.0K
13:09 460.95 460.95 460.95 460.95 0.0K
13:10 461.35 461.35 461.35 461.35 0.1K
13:11 461.30 461.30 461.30 461.30 0.1K
13:14 461.75 461.75 461.75 461.75 0.1K
13:15 461.70 461.70 461.50 461.50 0.0K
13:16 461.60 461.60 461.60 461.60 0.2K
13:17 461.40 461.80 461.10 461.25 0.9K
13:18 461.00 461.00 460.80 460.80 0.2K
13:19 460.85 461.00 460.85 461.00 0.3K
13:20 460.95 460.95 460.35 460.35 0.2K
13:21 460.70 462.00 460.55 461.90 1.4K
13:22 461.95 461.95 461.95 461.95 0.3K
13:23 461.65 462.00 461.65 461.65 1.5K
13:24 461.60 461.60 461.60 461.60 0.0K
13:25 461.15 461.15 461.05 461.05 0.1K
13:26 461.50 461.50 461.50 461.50 0.1K
13:27 460.50 460.50 459.25 460.30 8.4K
13:28 460.55 461.20 460.40 460.60 1.5K
13:29 460.15 460.20 460.15 460.20 0.1K
13:30 460.00 460.50 460.00 460.05 0.8K
13:31 457.60 458.85 457.60 458.85 7.8K
13:32 459.05 459.65 458.60 458.65 1.7K
13:33 458.55 458.90 458.50 458.65 1.4K
13:34 458.65 458.65 457.60 458.00 1.3K
13:35 457.50 457.50 456.15 456.65 7.7K
13:36 456.80 456.80 454.45 454.45 2.9K
13:37 454.50 455.05 454.50 455.05 0.1K
13:38 455.20 455.20 454.90 455.00 1.3K
13:39 455.00 455.05 454.85 455.05 0.4K
13:40 454.60 455.05 454.60 454.75 0.3K
13:41 455.00 455.60 454.85 454.85 1.1K
13:42 454.95 455.00 454.70 454.80 0.7K
13:43 454.80 454.80 454.25 454.65 2.0K
13:44 454.75 454.85 454.40 454.75 0.5K
13:45 454.75 454.75 454.55 454.55 0.1K
13:46 454.60 454.70 454.40 454.70 0.7K
13:47 454.60 454.75 454.60 454.75 0.0K
13:48 454.85 455.00 454.85 454.85 0.6K
13:49 454.95 454.95 454.05 454.80 9.9K
13:50 454.75 455.15 454.75 455.00 1.6K
13:51 454.60 454.60 454.60 454.60 0.0K
13:52 454.60 454.60 454.60 454.60 0.2K
13:53 454.60 454.60 454.15 454.50 0.2K
13:55 454.50 454.50 454.50 454.50 0.1K
13:56 454.75 455.15 454.75 455.15 0.5K
13:57 455.20 455.25 454.80 455.25 0.2K
13:58 454.40 454.60 454.40 454.60 0.2K
13:59 454.80 454.80 454.65 454.65 0.2K
14:00 454.90 456.00 454.90 456.00 0.3K
14:01 456.00 456.00 455.35 455.35 1.6K
14:02 455.90 455.90 455.45 455.80 1.6K
14:03 455.45 455.70 455.40 455.70 1.3K
14:04 455.75 455.75 455.70 455.70 0.0K
14:05 455.70 455.70 455.70 455.70 0.1K
14:06 455.50 455.50 454.90 454.90 0.6K
14:07 454.95 455.00 454.40 454.90 0.2K
14:08 454.85 454.90 454.85 454.90 0.3K
14:09 454.70 454.70 454.10 454.55 0.3K
14:10 454.55 454.55 454.55 454.55 0.3K
14:11 454.55 454.60 454.55 454.60 0.0K
14:12 454.25 454.25 454.25 454.25 0.0K
14:13 454.25 454.70 454.25 454.70 1.2K
14:14 454.35 454.35 454.30 454.30 0.1K
14:15 454.30 454.30 453.90 453.90 0.4K
14:16 453.90 454.10 453.00 453.00 2.2K
14:17 453.95 453.95 453.85 453.95 3.7K
14:18 453.95 453.95 453.35 453.35 0.4K
14:19 453.35 453.95 453.35 453.95 0.1K
14:20 453.65 453.65 453.65 453.65 0.1K
14:21 453.70 453.70 453.70 453.70 0.1K
14:22 453.40 453.40 453.40 453.40 0.3K
14:23 453.45 453.85 453.45 453.85 0.2K
14:24 453.85 453.85 453.85 453.85 0.0K
14:25 453.70 453.75 453.55 453.55 0.1K
14:26 453.65 453.65 453.60 453.60 0.1K
14:27 453.65 453.65 453.65 453.65 0.0K
14:28 453.65 453.65 453.60 453.65 0.0K
14:29 453.65 453.90 453.05 453.65 0.2K
14:30 454.60 458.75 454.60 458.75 17.1K
14:31 458.75 458.75 456.90 457.70 2.7K
14:32 457.80 457.80 457.20 457.20 0.1K
14:33 457.05 457.05 457.05 457.05 0.0K
14:34 457.35 457.50 457.35 457.50 0.2K
14:35 457.05 457.50 457.05 457.50 0.4K
14:36 457.85 457.85 457.55 457.80 0.1K
14:37 457.50 457.90 457.50 457.90 0.6K
14:38 457.45 457.85 457.45 457.85 0.2K
14:39 457.85 457.85 457.85 457.85 0.2K
14:40 457.85 457.85 457.05 457.05 0.4K
14:41 457.55 457.65 457.00 457.00 1.6K
14:42 457.00 457.00 456.55 456.90 0.3K
14:43 456.90 457.40 456.90 457.40 0.8K
14:44 457.40 457.40 457.25 457.35 1.0K
14:45 456.70 456.90 456.20 456.80 0.9K
14:46 455.95 456.45 455.95 456.00 0.9K
14:47 456.35 456.35 455.55 455.60 0.3K
14:48 456.15 456.15 456.05 456.05 0.1K
14:49 456.15 458.95 456.10 458.95 7.4K
14:50 458.95 459.95 458.80 459.80 3.1K
14:51 459.45 459.55 458.75 458.75 0.7K
14:52 458.60 459.25 458.60 458.75 0.7K
14:53 458.90 459.20 458.65 458.65 0.4K
14:54 458.45 458.90 458.45 458.90 0.5K
14:55 458.90 459.40 458.90 459.40 0.5K
14:56 459.10 459.50 459.10 459.50 0.1K
14:57 459.50 459.60 459.50 459.50 0.1K
14:58 459.90 459.90 459.30 459.30 0.3K
14:59 459.00 459.20 458.90 459.20 0.9K
15:00 459.30 459.30 458.90 459.00 0.7K
15:01 458.75 458.95 458.75 458.90 0.9K
15:02 458.60 458.60 456.75 456.85 6.3K
15:03 456.75 457.40 456.40 456.80 1.5K
15:04 457.05 457.80 457.05 457.55 2.8K
15:05 457.55 457.55 457.15 457.15 0.2K
15:06 457.55 457.55 457.45 457.45 1.0K
15:07 456.95 457.50 456.85 456.90 2.8K
15:08 457.00 457.25 456.80 456.85 1.3K
15:09 457.00 457.00 456.45 456.85 0.3K
15:10 456.85 457.50 456.85 457.50 0.7K
15:11 457.10 457.65 457.10 457.65 2.1K
15:12 457.25 457.25 457.25 457.25 0.4K
15:13 457.00 457.75 457.00 457.75 1.5K
15:14 457.80 457.95 457.80 457.95 0.4K
15:15 458.45 458.50 458.10 458.10 1.1K
15:16 458.10 458.35 458.10 458.30 1.4K
15:17 458.40 458.55 458.05 458.55 1.3K
15:18 458.65 460.50 458.65 460.20 8.8K
15:19 460.05 460.60 460.05 460.15 7.0K
15:20 460.50 460.50 459.40 459.60 1.9K
15:21 459.25 459.70 459.25 459.50 0.2K
15:22 459.80 460.00 459.35 460.00 3.9K
15:23 460.40 460.40 459.90 460.05 1.0K
15:24 459.90 460.20 459.90 460.10 2.4K
15:25 460.15 460.15 459.80 460.00 0.7K
15:26 459.80 460.00 459.80 460.00 2.1K
15:27 460.00 460.05 459.95 460.00 1.3K
15:28 460.00 461.00 459.00 459.25 1.5K
15:29 459.20 459.20 458.60 458.60 2.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles