Kolte-Patil Developers (KOLT)

KOLT
🏛️ India →
425.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:08 463.60 463.60 463.60 463.60 0.0K
09:15 464.40 464.40 464.40 464.40 0.2K
09:16 464.90 464.90 464.05 464.05 0.0K
09:20 463.90 464.00 463.90 464.00 0.0K
09:21 464.00 464.00 463.30 464.00 0.0K
09:22 463.20 463.20 463.20 463.20 0.0K
09:23 462.85 462.85 462.85 462.85 0.2K
09:24 462.30 462.95 462.30 462.95 0.2K
09:25 462.10 462.30 461.55 461.55 0.2K
09:26 461.05 461.05 461.05 461.05 0.0K
09:27 461.50 461.50 461.50 461.50 0.0K
09:28 461.05 461.05 461.05 461.05 0.0K
09:29 461.50 461.50 461.50 461.50 0.1K
09:30 461.40 461.40 461.05 461.05 0.0K
09:31 461.50 462.10 461.50 462.10 0.2K
09:32 462.45 462.45 462.05 462.05 0.3K
09:33 460.00 461.05 460.00 461.05 2.3K
09:34 461.85 463.20 461.10 462.90 0.7K
09:35 462.90 462.90 462.90 462.90 0.0K
09:45 462.75 462.75 461.80 461.80 0.7K
09:46 462.05 462.75 462.05 462.75 0.2K
09:47 461.95 461.95 461.60 461.60 0.0K
09:48 462.00 462.00 461.45 461.45 0.0K
09:50 461.35 461.95 461.35 461.55 0.1K
09:51 461.55 461.55 461.25 461.25 0.0K
09:52 461.90 461.90 461.10 461.10 0.1K
09:53 461.65 461.65 461.00 461.20 0.2K
09:55 461.80 461.80 461.80 461.80 0.0K
09:58 461.80 461.80 461.20 461.20 0.0K
09:59 461.60 461.60 461.60 461.60 0.0K
10:03 461.55 461.60 461.55 461.60 0.0K
10:04 461.55 461.55 461.05 461.05 0.1K
10:05 461.00 461.00 461.00 461.00 0.0K
10:07 461.00 461.65 461.00 461.20 0.0K
10:08 461.00 461.00 461.00 461.00 0.0K
10:10 460.65 461.55 460.50 460.90 0.5K
10:14 461.60 461.60 461.60 461.60 0.0K
10:17 460.90 461.80 460.90 461.35 0.7K
10:18 461.35 461.65 461.15 461.20 0.1K
10:24 460.00 460.75 460.00 460.75 0.2K
10:25 460.55 460.55 460.55 460.55 0.0K
10:26 460.90 460.95 460.50 460.50 0.0K
10:27 460.35 460.75 460.25 460.25 0.0K
10:29 460.30 460.30 460.30 460.30 0.0K
10:30 459.80 459.85 459.80 459.85 0.2K
10:31 460.30 460.35 459.70 460.00 0.6K
10:33 460.60 461.45 460.60 461.10 1.1K
10:34 460.75 460.75 460.45 460.45 0.1K
10:36 460.75 460.75 460.75 460.75 0.0K
10:37 460.80 460.80 460.80 460.80 0.0K
10:41 460.55 460.55 460.55 460.55 0.0K
10:45 460.55 460.55 460.55 460.55 0.0K
10:46 460.55 460.60 460.55 460.60 0.0K
10:50 460.80 460.80 460.80 460.80 0.0K
10:51 460.80 460.80 460.25 460.25 0.5K
10:53 460.80 461.35 460.80 460.90 0.0K
10:54 461.40 461.40 460.95 460.95 0.0K
10:58 461.50 461.50 461.00 461.00 0.0K
11:03 461.45 461.45 460.95 460.95 0.0K
11:05 460.85 461.45 460.85 460.90 0.6K
11:06 460.25 460.25 460.25 460.25 0.5K
11:07 460.65 460.75 460.65 460.75 0.6K
11:08 460.75 461.35 460.75 461.35 0.0K
11:11 462.00 463.40 462.00 462.90 2.5K
11:13 464.50 467.90 464.50 466.85 2.9K
11:15 466.25 466.25 465.60 465.60 0.0K
11:18 465.60 465.60 465.05 465.05 0.2K
11:19 465.60 465.60 465.05 465.05 0.0K
11:20 465.55 465.55 464.90 464.90 0.0K
11:21 466.45 467.00 466.45 467.00 0.2K
11:22 467.20 467.70 466.70 466.70 1.0K
11:23 466.60 466.60 466.60 466.60 0.1K
11:24 467.40 468.00 466.85 468.00 0.2K
11:25 467.25 468.00 466.65 468.00 0.4K
11:26 467.80 468.10 466.90 466.90 0.7K
11:28 466.90 466.90 466.90 466.90 0.0K
11:29 466.35 466.35 466.20 466.20 0.3K
11:30 466.20 466.20 466.20 466.20 0.3K
11:31 466.00 466.25 466.00 466.25 0.3K
11:32 466.30 466.30 466.20 466.20 0.0K
11:33 466.15 466.15 466.15 466.15 0.0K
11:37 466.30 467.05 466.30 466.50 0.0K
11:40 466.60 466.60 466.60 466.60 0.0K
11:41 466.60 466.60 466.60 466.60 0.0K
11:42 468.25 468.25 467.40 467.40 1.5K
11:43 468.55 468.55 467.55 467.70 0.1K
11:44 468.80 468.80 468.00 468.00 0.3K
11:45 469.50 470.00 468.35 468.35 1.6K
11:46 468.50 468.80 468.10 468.50 1.6K
11:47 468.70 468.70 468.50 468.65 1.1K
11:48 468.65 468.65 468.65 468.65 0.5K
11:49 469.40 469.45 468.70 468.70 0.3K
11:50 468.70 468.70 468.65 468.65 0.0K
11:51 468.60 468.90 468.60 468.90 0.4K
11:52 468.60 468.60 468.60 468.60 0.0K
11:53 468.60 468.60 468.60 468.60 0.0K
11:54 468.60 468.60 468.60 468.60 0.0K
11:55 468.60 468.60 468.35 468.35 0.0K
11:56 468.50 468.50 467.35 467.60 0.3K
11:58 467.60 467.60 467.60 467.60 0.0K
11:59 467.60 467.60 467.60 467.60 0.0K
12:00 467.75 467.75 467.70 467.70 0.0K
12:01 468.60 468.60 468.60 468.60 0.1K
12:02 468.15 468.15 468.15 468.15 0.0K
12:03 469.00 469.05 468.25 469.05 0.1K
12:04 469.55 469.55 467.80 468.35 1.3K
12:05 469.00 469.00 469.00 469.00 0.0K
12:06 469.00 469.00 469.00 469.00 1.0K
12:07 468.60 468.60 468.30 468.30 0.3K
12:08 469.00 469.05 468.85 468.85 0.6K
12:10 469.05 469.05 469.05 469.05 0.0K
12:12 469.05 469.05 468.95 468.95 0.1K
12:13 469.85 469.85 469.85 469.85 0.2K
12:14 469.55 469.55 469.55 469.55 0.0K
12:19 469.15 469.15 469.15 469.15 0.0K
12:20 469.15 469.15 468.70 468.70 0.1K
12:21 468.70 468.70 468.60 468.60 0.0K
12:22 467.55 468.10 467.55 468.10 0.4K
12:26 468.35 468.35 468.35 468.35 0.0K
12:28 468.30 468.30 467.60 468.30 0.6K
12:30 468.40 468.40 468.40 468.40 0.0K
12:33 468.55 468.55 468.55 468.55 0.0K
12:34 468.50 468.50 467.70 467.70 0.3K
12:35 467.70 468.00 465.75 467.85 2.1K
12:36 468.60 468.60 468.60 468.60 0.0K
12:41 467.85 467.95 467.80 467.95 0.1K
12:52 467.95 467.95 467.85 467.85 0.5K
12:53 467.85 467.85 467.85 467.85 0.0K
12:59 467.90 467.90 467.90 467.90 0.0K
13:00 467.80 467.80 467.80 467.80 0.1K
13:04 467.85 467.85 467.85 467.85 0.0K
13:06 467.90 467.90 467.80 467.80 0.0K
13:07 467.05 467.05 467.05 467.05 0.1K
13:09 467.20 467.20 467.20 467.20 0.0K
13:10 467.40 467.40 467.30 467.30 0.5K
13:11 467.30 467.30 467.30 467.30 0.0K
13:12 467.45 467.55 467.45 467.55 0.2K
13:13 466.80 466.80 466.80 466.80 0.2K
13:15 467.10 467.10 467.10 467.10 0.0K
13:16 465.15 465.75 465.15 465.20 3.1K
13:20 465.80 465.80 465.80 465.80 0.0K
13:21 465.05 465.05 465.05 465.05 0.0K
13:22 465.50 465.50 465.50 465.50 0.0K
13:24 464.95 464.95 464.95 464.95 0.0K
13:25 464.80 464.80 464.80 464.80 0.0K
13:31 464.50 464.55 464.50 464.50 1.0K
13:33 464.65 464.65 464.25 464.25 0.3K
13:34 464.25 464.25 464.25 464.25 0.1K
13:37 464.10 464.10 464.10 464.10 0.1K
13:43 464.60 464.60 464.60 464.60 0.0K
13:44 464.10 464.10 464.10 464.10 0.0K
13:49 464.15 464.15 464.15 464.15 0.0K
13:50 464.15 464.15 464.15 464.15 0.0K
13:53 464.50 464.50 464.30 464.30 0.3K
13:55 464.90 464.90 464.90 464.90 0.0K
13:56 464.60 464.60 464.60 464.60 0.2K
14:00 464.95 464.95 464.95 464.95 0.0K
14:07 464.65 464.65 464.65 464.65 0.1K
14:10 464.75 464.75 464.75 464.75 0.0K
14:12 465.30 465.45 465.30 465.45 0.0K
14:15 464.55 464.60 464.50 464.60 0.1K
14:20 464.70 464.70 464.70 464.70 0.0K
14:24 464.50 464.50 464.50 464.50 0.1K
14:25 464.60 464.60 464.60 464.60 0.0K
14:26 464.50 464.50 464.50 464.50 0.1K
14:32 464.35 464.35 464.35 464.35 0.0K
14:36 464.00 464.50 464.00 464.10 0.4K
14:38 464.00 464.00 464.00 464.00 0.0K
14:39 465.00 465.95 465.00 465.95 5.4K
14:40 463.60 464.20 463.60 464.20 2.0K
14:41 464.50 465.40 464.40 465.40 1.7K
14:43 465.45 465.45 465.45 465.45 0.1K
14:45 465.40 465.80 465.40 465.80 0.1K
14:48 465.75 465.75 465.75 465.75 0.0K
14:49 465.80 466.40 465.80 466.10 0.1K
14:50 466.95 466.95 466.95 466.95 0.1K
14:51 466.25 466.95 466.25 466.30 0.1K
14:52 466.05 466.05 466.05 466.05 0.1K
14:53 466.30 466.30 466.10 466.10 0.0K
14:54 465.00 465.40 465.00 465.40 2.6K
14:55 465.35 465.35 465.35 465.35 0.0K
14:57 465.15 465.25 465.15 465.25 0.0K
14:58 465.25 465.25 465.25 465.25 0.0K
14:59 465.20 465.25 465.20 465.25 0.2K
15:00 465.50 465.50 465.45 465.45 1.0K
15:01 465.50 465.50 465.50 465.50 0.0K
15:02 465.50 465.50 465.50 465.50 0.1K
15:03 465.50 465.50 465.50 465.50 0.0K
15:04 464.80 465.10 464.45 464.45 1.3K
15:08 464.50 464.50 464.50 464.50 0.0K
15:09 463.80 463.95 463.80 463.95 0.2K
15:10 463.20 463.20 463.20 463.20 0.2K
15:11 463.45 465.00 463.45 463.80 1.6K
15:12 464.05 464.70 463.90 464.05 0.2K
15:14 464.10 464.10 464.10 464.10 0.0K
15:16 465.00 465.15 464.50 465.10 1.0K
15:17 464.50 464.50 464.50 464.50 0.0K
15:18 464.50 465.45 464.50 465.45 3.3K
15:19 465.00 465.45 465.00 465.05 2.6K
15:20 465.10 465.10 464.45 465.00 1.4K
15:21 465.00 465.40 465.00 465.40 1.4K
15:22 465.40 465.40 465.00 465.00 0.3K
15:23 465.35 465.45 465.20 465.45 0.6K
15:24 465.50 465.55 465.10 465.55 1.2K
15:25 465.55 465.55 465.10 465.55 0.0K
15:26 465.55 465.60 465.30 465.35 0.0K
15:27 465.60 465.60 465.30 465.30 0.1K
15:28 465.60 465.60 465.45 465.60 0.2K
15:29 465.55 465.60 464.95 464.95 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles