Kolte-Patil Developers (KOLT)

KOLT
🏛️ India →
433.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 455.00 455.00 455.00 455.00 0.2K
09:15 454.95 455.30 454.10 455.30 0.5K
09:16 454.05 454.35 454.05 454.35 0.6K
09:18 454.50 456.00 454.45 456.00 1.4K
09:19 456.15 456.35 456.15 456.35 0.3K
09:20 455.75 456.30 455.50 456.30 0.2K
09:21 455.60 456.35 455.60 456.35 0.6K
09:22 456.90 456.90 456.65 456.65 0.3K
09:23 457.35 457.35 457.10 457.20 0.1K
09:24 457.20 457.20 456.35 456.35 0.4K
09:25 455.95 456.55 455.95 456.10 0.3K
09:26 455.40 455.40 455.40 455.40 0.7K
09:27 456.15 456.50 456.15 456.50 1.1K
09:29 456.50 456.50 454.95 454.95 1.0K
09:30 455.00 455.00 454.20 454.60 0.8K
09:31 454.05 454.05 453.80 453.80 0.2K
09:32 453.90 453.90 453.90 453.90 0.0K
09:33 454.40 455.00 454.40 455.00 0.0K
09:34 454.25 454.25 453.90 454.15 0.2K
09:35 453.65 453.65 453.65 453.65 0.0K
09:36 454.25 454.80 454.25 454.80 1.6K
09:37 453.90 454.50 453.90 454.50 0.3K
09:38 454.05 454.65 454.05 454.65 0.2K
09:40 454.20 454.95 454.15 454.15 0.2K
09:43 453.65 453.70 453.00 453.70 0.2K
09:44 452.50 452.65 452.20 452.65 0.7K
09:45 452.60 452.60 452.60 452.60 0.1K
09:46 452.60 452.65 452.60 452.65 0.1K
09:48 452.65 452.65 452.35 452.35 0.1K
09:49 451.55 451.55 451.55 451.55 0.1K
09:50 452.35 453.15 452.35 453.15 0.1K
09:51 454.30 454.30 454.30 454.30 0.0K
09:52 454.00 454.00 454.00 454.00 0.1K
09:53 454.45 454.55 454.45 454.55 0.1K
09:54 454.75 454.75 454.10 454.10 0.1K
09:55 454.50 454.50 454.20 454.20 0.0K
09:57 454.35 454.35 454.35 454.35 0.1K
09:58 454.35 454.35 454.35 454.35 0.0K
09:59 454.20 454.20 454.20 454.20 0.0K
10:01 454.00 454.00 453.40 453.40 0.7K
10:02 453.75 453.80 453.75 453.80 0.6K
10:03 453.55 454.20 453.55 454.20 0.1K
10:04 454.20 454.20 454.20 454.20 0.0K
10:05 453.50 453.50 453.50 453.50 0.0K
10:07 453.45 453.65 453.45 453.65 0.0K
10:08 453.65 453.65 453.10 453.10 0.0K
10:09 453.00 453.00 452.50 452.50 0.1K
10:10 453.45 453.45 453.45 453.45 0.2K
10:12 452.60 452.60 452.60 452.60 0.0K
10:13 452.50 452.50 452.45 452.45 0.3K
10:15 452.20 452.25 451.20 451.20 0.1K
10:17 451.20 451.20 451.20 451.20 0.0K
10:18 451.20 451.20 451.20 451.20 0.2K
10:19 450.10 450.80 450.05 450.80 0.1K
10:20 450.45 450.80 450.45 450.80 0.1K
10:21 449.95 450.00 449.90 450.00 0.3K
10:22 450.20 450.20 449.65 449.65 0.1K
10:23 449.00 449.35 448.80 449.35 2.0K
10:24 449.35 449.70 449.35 449.70 0.6K
10:25 449.40 449.40 448.40 448.40 0.5K
10:26 448.50 448.85 448.50 448.85 0.1K
10:27 448.95 448.95 448.95 448.95 0.0K
10:28 448.70 448.70 448.50 448.50 0.2K
10:29 448.85 448.85 448.30 448.85 0.1K
10:30 448.65 448.65 448.65 448.65 0.0K
10:31 448.05 448.05 448.05 448.05 0.1K
10:32 448.05 448.05 448.00 448.00 0.1K
10:33 447.10 447.10 447.10 447.10 0.2K
10:34 447.15 447.15 447.10 447.10 0.1K
10:35 447.10 447.20 447.10 447.20 0.1K
10:37 447.55 447.85 447.55 447.85 0.0K
10:38 448.00 448.00 448.00 448.00 0.0K
10:39 447.95 447.95 447.90 447.90 0.0K
10:40 447.90 447.90 447.10 447.10 0.2K
10:41 447.15 447.15 446.65 446.65 0.2K
10:42 447.35 447.35 447.35 447.35 0.0K
10:43 447.65 447.65 447.65 447.65 0.1K
10:44 447.55 447.65 447.10 447.10 0.0K
10:45 446.80 446.80 446.80 446.80 0.1K
10:46 446.90 446.90 446.90 446.90 0.1K
10:47 447.15 447.40 447.15 447.40 0.0K
10:48 447.35 447.90 447.35 447.35 1.3K
10:51 447.65 447.65 447.35 447.35 0.1K
10:53 448.05 448.90 448.05 448.90 1.1K
10:54 448.15 448.15 448.15 448.15 0.2K
10:55 448.70 448.70 448.70 448.70 0.0K
10:57 448.70 448.70 448.70 448.70 0.0K
10:58 448.70 448.70 448.10 448.10 0.1K
11:01 448.35 448.35 448.35 448.35 0.1K
11:02 448.85 449.35 448.85 449.35 0.2K
11:03 449.65 449.65 449.65 449.65 2.9K
11:04 449.65 449.65 449.65 449.65 0.1K
11:06 450.60 450.60 450.10 450.60 0.1K
11:07 450.60 450.60 450.40 450.40 0.8K
11:08 450.10 450.10 450.10 450.10 0.0K
11:09 450.10 450.10 450.10 450.10 0.1K
11:11 450.15 450.15 450.15 450.15 0.0K
11:12 450.15 450.75 450.15 450.75 0.2K
11:13 450.40 450.50 450.40 450.50 0.0K
11:20 450.35 450.35 450.35 450.35 0.0K
11:21 450.25 450.25 450.05 450.05 0.4K
11:22 450.15 450.15 450.15 450.15 0.0K
11:23 450.15 450.15 450.15 450.15 0.2K
11:24 449.45 449.45 449.45 449.45 0.0K
11:33 449.55 449.55 449.55 449.55 0.1K
11:34 449.40 449.40 449.40 449.40 0.0K
11:35 449.10 449.10 449.10 449.10 0.1K
11:36 449.10 449.10 448.85 448.85 0.0K
11:37 448.50 448.95 448.50 448.95 0.3K
11:41 449.10 449.10 449.10 449.10 0.1K
11:43 449.00 449.00 449.00 449.00 0.0K
11:44 448.95 448.95 448.95 448.95 0.3K
11:45 448.85 448.85 448.85 448.85 0.0K
11:47 448.85 448.85 448.85 448.85 0.0K
11:48 448.95 448.95 448.95 448.95 0.0K
11:49 448.90 448.90 448.20 448.20 0.1K
11:50 448.25 448.25 448.25 448.25 0.0K
11:52 448.80 448.80 448.80 448.80 0.0K
11:54 448.80 448.85 448.80 448.85 0.0K
11:55 448.85 448.85 448.85 448.85 0.0K
11:56 448.85 448.85 448.85 448.85 0.0K
11:57 447.95 447.95 447.95 447.95 0.7K
11:58 447.95 447.95 447.80 447.80 1.0K
11:59 448.30 448.30 448.30 448.30 0.0K
12:03 448.05 448.05 448.05 448.05 0.0K
12:05 448.10 448.10 448.10 448.10 0.0K
12:06 448.50 448.50 448.20 448.20 0.2K
12:08 448.55 448.55 448.05 448.05 0.2K
12:11 448.50 448.50 448.50 448.50 0.0K
12:14 448.40 448.40 448.40 448.40 0.0K
12:15 448.00 448.00 448.00 448.00 0.1K
12:17 447.85 447.85 447.85 447.85 0.0K
12:18 447.90 447.90 447.90 447.90 0.0K
12:19 447.90 447.90 447.35 447.35 0.3K
12:22 447.70 447.70 447.35 447.35 0.3K
12:25 447.55 447.55 447.55 447.55 0.0K
12:26 447.10 447.10 447.10 447.10 0.0K
12:27 447.05 447.05 447.05 447.05 0.0K
12:29 447.70 447.70 447.70 447.70 1.1K
12:30 447.60 447.60 447.60 447.60 0.4K
12:31 447.60 447.60 447.20 447.20 0.1K
12:32 447.25 447.25 447.25 447.25 0.0K
12:34 447.20 447.20 447.20 447.20 0.3K
12:35 447.70 447.70 447.70 447.70 0.0K
12:36 447.75 447.75 447.75 447.75 0.0K
12:37 448.15 448.15 448.15 448.15 0.0K
12:38 447.60 447.60 447.60 447.60 0.0K
12:39 447.20 447.20 447.20 447.20 0.0K
12:45 447.10 447.30 447.10 447.30 0.1K
12:47 447.75 447.75 447.75 447.75 0.1K
12:53 447.75 447.75 447.35 447.35 0.1K
12:55 447.75 447.75 447.75 447.75 0.0K
13:00 447.40 447.40 447.40 447.40 0.0K
13:01 447.75 447.75 447.75 447.75 0.0K
13:04 448.45 448.45 448.45 448.45 0.2K
13:05 448.50 448.50 448.50 448.50 0.1K
13:07 448.55 448.55 448.55 448.55 0.0K
13:09 448.65 448.65 448.65 448.65 0.0K
13:10 448.65 448.65 448.65 448.65 0.0K
13:11 448.65 448.65 448.65 448.65 0.0K
13:13 448.05 448.05 448.05 448.05 0.1K
13:14 447.80 447.80 447.80 447.80 0.0K
13:15 448.00 448.00 447.60 447.60 0.1K
13:16 448.00 448.00 448.00 448.00 0.0K
13:27 447.35 447.35 447.35 447.35 0.4K
13:28 447.50 447.50 447.50 447.50 0.0K
13:29 447.50 447.50 447.50 447.50 0.0K
13:31 447.90 447.90 447.90 447.90 0.0K
13:34 448.00 448.00 448.00 448.00 0.0K
13:37 447.95 447.95 447.95 447.95 0.0K
13:39 448.00 448.00 448.00 448.00 0.0K
13:44 447.95 447.95 447.95 447.95 0.0K
13:45 448.00 448.20 448.00 448.20 0.0K
13:47 448.20 448.20 448.20 448.20 0.0K
13:51 448.20 448.20 448.20 448.20 0.0K
13:53 448.20 448.20 447.95 447.95 0.1K
13:54 448.10 448.10 447.50 447.50 0.0K
13:58 447.85 448.35 447.85 448.35 0.4K
14:00 448.35 448.35 448.35 448.35 0.2K
14:01 448.35 448.35 448.35 448.35 0.1K
14:02 448.35 448.35 448.35 448.35 0.1K
14:03 448.25 448.25 448.25 448.25 0.3K
14:04 448.05 448.05 447.70 447.70 0.0K
14:05 447.50 447.50 447.50 447.50 1.1K
14:06 447.65 447.65 447.65 447.65 0.0K
14:07 447.55 447.55 447.55 447.55 0.2K
14:09 448.20 448.20 448.20 448.20 0.0K
14:10 447.50 447.50 447.50 447.50 0.4K
14:13 447.95 447.95 447.95 447.95 0.0K
14:14 447.95 448.10 447.55 447.55 0.2K
14:19 447.45 447.85 447.45 447.85 0.0K
14:20 448.10 448.10 448.10 448.10 0.0K
14:21 447.85 447.85 447.25 447.25 0.9K
14:22 447.25 447.60 447.25 447.60 0.2K
14:24 448.20 448.20 448.20 448.20 0.0K
14:25 447.85 447.85 447.85 447.85 0.1K
14:28 447.75 448.65 447.75 448.65 0.0K
14:29 448.70 448.70 448.70 448.70 0.0K
14:30 448.70 448.70 448.20 448.20 0.0K
14:31 448.65 448.65 448.65 448.65 0.0K
14:32 448.25 448.65 448.25 448.65 0.0K
14:33 448.65 449.05 448.65 449.05 0.2K
14:34 449.65 449.65 449.65 449.65 0.0K
14:35 449.65 450.45 449.65 450.45 1.1K
14:36 450.30 450.30 449.60 449.60 0.1K
14:37 449.90 449.90 449.90 449.90 0.0K
14:38 450.00 450.00 450.00 450.00 0.1K
14:39 450.30 450.30 450.30 450.30 0.0K
14:41 450.30 450.30 450.30 450.30 0.0K
14:42 450.25 450.25 450.25 450.25 0.3K
14:43 450.35 450.40 450.35 450.40 0.0K
14:44 450.05 450.05 450.05 450.05 0.1K
14:47 450.10 450.10 450.10 450.10 0.0K
14:48 450.50 450.50 450.50 450.50 0.1K
14:49 450.00 450.00 450.00 450.00 0.0K
14:50 450.20 450.20 450.20 450.20 0.0K
14:52 450.05 450.05 450.05 450.05 0.0K
14:53 450.55 450.55 450.55 450.55 0.0K
14:54 450.85 450.85 450.85 450.85 0.1K
14:59 451.15 451.15 451.15 451.15 0.1K
15:01 450.50 450.50 449.55 449.55 0.3K
15:02 449.25 449.25 449.25 449.25 0.1K
15:03 449.95 450.00 449.95 450.00 0.1K
15:05 450.05 450.05 450.05 450.05 0.0K
15:06 449.75 449.75 449.75 449.75 0.4K
15:07 449.80 449.80 449.70 449.70 0.0K
15:08 450.25 450.25 449.85 449.85 0.1K
15:10 450.25 450.25 449.55 449.55 0.2K
15:11 449.05 449.05 449.05 449.05 0.2K
15:12 449.10 449.10 449.10 449.10 0.0K
15:13 449.10 449.10 449.10 449.10 0.3K
15:14 449.10 449.10 448.90 448.95 0.7K
15:15 448.40 448.40 448.40 448.40 0.2K
15:16 448.40 448.45 448.40 448.45 0.2K
15:17 448.40 448.50 448.15 448.15 0.1K
15:18 448.00 448.00 448.00 448.00 0.2K
15:19 448.00 448.45 448.00 448.40 0.2K
15:20 448.55 448.55 448.25 448.25 0.2K
15:21 448.00 448.55 448.00 448.55 0.7K
15:22 449.00 449.35 449.00 449.00 0.4K
15:23 449.40 449.50 449.00 449.00 0.3K
15:24 449.00 449.00 448.10 448.10 1.3K
15:25 447.90 447.95 447.50 447.95 1.0K
15:26 447.15 447.45 446.20 447.05 3.3K
15:27 447.50 447.90 447.50 447.90 0.8K
15:28 447.90 448.00 447.90 448.00 0.3K
15:29 447.80 448.00 447.00 448.00 1.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles