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
09:07 457.20 457.20 457.20 457.20 0.1K
09:15 459.30 459.30 459.30 459.30 0.7K
09:16 459.50 459.50 457.80 457.80 0.2K
09:17 458.15 458.25 457.65 457.85 0.1K
09:18 457.50 457.50 457.20 457.20 0.0K
09:20 456.00 456.00 455.40 455.40 0.1K
09:21 455.30 457.20 455.30 457.20 0.2K
09:22 457.55 457.80 456.95 456.95 0.1K
09:23 456.95 456.95 456.95 456.95 0.1K
09:24 456.95 457.45 456.95 457.45 0.5K
09:25 458.25 458.95 458.05 458.05 0.8K
09:27 458.25 458.25 458.25 458.25 0.0K
09:28 458.25 458.25 458.25 458.25 0.0K
09:29 458.00 458.00 458.00 458.00 0.0K
09:31 458.00 458.40 458.00 458.40 0.1K
09:32 459.30 459.70 459.30 459.70 0.5K
09:33 459.50 459.50 458.45 459.30 0.1K
09:34 459.85 460.65 459.85 460.65 0.4K
09:35 460.75 460.75 460.75 460.75 0.0K
09:36 460.20 460.20 459.65 459.65 0.0K
09:38 460.10 460.50 460.10 460.50 0.6K
09:39 460.05 460.05 460.05 460.05 0.0K
09:41 460.00 460.20 460.00 460.00 0.3K
09:42 460.00 460.00 460.00 460.00 0.0K
09:44 460.60 460.60 460.60 460.60 0.1K
09:46 460.50 460.50 460.50 460.50 0.1K
09:47 460.55 460.55 460.50 460.50 0.0K
09:48 459.85 460.30 459.85 460.30 0.0K
09:49 460.50 460.95 460.50 460.95 0.6K
09:51 461.45 461.85 461.45 461.85 0.4K
09:52 461.85 462.95 461.85 462.95 0.8K
09:53 463.00 463.00 462.05 462.05 0.1K
09:54 462.40 462.95 462.40 462.50 0.2K
09:55 462.45 462.90 462.45 462.90 0.1K
09:56 461.60 461.75 461.60 461.75 0.0K
09:57 461.75 461.75 461.75 461.75 0.1K
09:58 462.45 462.45 462.45 462.45 0.3K
10:00 462.85 462.85 462.00 462.80 1.3K
10:01 461.80 462.30 461.55 462.20 1.6K
10:02 463.05 463.05 463.05 463.05 0.1K
10:04 462.50 462.50 462.40 462.40 0.0K
10:05 462.30 462.45 462.30 462.45 0.1K
10:07 462.45 463.20 462.45 463.20 0.3K
10:08 463.30 463.30 462.25 463.15 0.3K
10:09 463.55 463.60 463.55 463.60 0.5K
10:10 464.05 465.90 464.05 465.85 2.0K
10:11 465.85 467.00 465.85 466.95 2.3K
10:12 466.95 467.00 466.95 467.00 0.1K
10:13 466.35 466.80 466.35 466.65 1.5K
10:14 466.45 466.90 465.40 466.90 0.6K
10:15 466.60 466.85 465.90 466.85 0.5K
10:16 466.50 466.50 466.50 466.50 0.0K
10:17 465.95 466.45 465.60 466.40 0.5K
10:20 466.35 466.50 466.35 466.50 0.2K
10:24 466.40 466.40 465.85 465.85 0.1K
10:25 465.55 466.35 465.40 466.35 0.1K
10:26 466.00 466.00 465.70 465.70 0.1K
10:27 465.35 465.90 465.35 465.90 0.3K
10:28 465.85 465.85 465.85 465.85 0.0K
10:29 465.85 465.85 465.85 465.85 0.0K
10:30 465.10 465.10 465.10 465.10 0.1K
10:33 465.10 465.10 465.10 465.10 0.1K
10:34 464.95 464.95 464.95 464.95 0.0K
10:35 464.95 464.95 464.60 464.95 1.4K
10:36 464.55 464.55 464.55 464.55 0.1K
10:37 465.00 465.00 465.00 465.00 0.6K
10:40 463.05 463.20 463.00 463.10 2.9K
10:41 463.00 463.00 463.00 463.00 0.2K
10:42 463.00 463.00 463.00 463.00 0.0K
10:44 462.65 462.65 462.65 462.65 0.0K
10:46 462.95 462.95 462.95 462.95 0.0K
10:47 462.00 462.00 461.45 461.45 0.2K
10:48 462.10 462.60 462.05 462.15 0.2K
10:49 462.10 462.40 461.90 461.90 0.0K
10:50 461.90 461.90 461.90 461.90 0.0K
10:51 461.90 461.90 461.90 461.90 0.0K
10:52 461.90 461.90 461.90 461.90 0.0K
10:55 461.35 461.95 461.35 461.95 0.8K
10:59 461.65 461.65 461.15 461.15 0.1K
11:00 461.90 461.90 461.15 461.75 0.1K
11:01 461.45 461.45 461.25 461.25 0.0K
11:02 461.30 461.30 461.30 461.30 0.0K
11:04 461.30 461.30 461.30 461.30 0.0K
11:05 461.20 461.20 461.10 461.10 0.1K
11:10 461.10 461.10 461.10 461.10 0.0K
11:11 461.10 461.10 460.80 460.90 0.0K
11:13 460.40 460.40 460.40 460.40 0.0K
11:14 460.20 460.20 460.20 460.20 0.0K
11:15 460.75 460.75 460.75 460.75 0.1K
11:16 460.75 460.75 460.75 460.75 0.1K
11:20 460.65 460.65 460.65 460.65 0.0K
11:24 460.60 460.60 459.75 459.85 1.0K
11:25 459.75 459.75 459.75 459.75 0.0K
11:26 459.25 460.10 459.00 460.10 2.0K
11:27 460.00 460.00 460.00 460.00 0.0K
11:31 459.45 459.45 459.45 459.45 0.0K
11:36 459.45 459.45 459.45 459.45 0.0K
11:37 459.70 459.70 459.70 459.70 0.1K
11:41 459.60 459.60 459.60 459.60 0.0K
11:42 459.60 459.60 459.60 459.60 0.0K
11:43 459.60 459.60 459.60 459.60 0.0K
11:46 459.60 459.80 459.60 459.80 0.2K
11:50 459.20 459.55 459.20 459.55 0.0K
11:52 459.80 459.80 459.80 459.80 0.9K
11:54 459.40 459.40 459.40 459.40 0.0K
11:55 459.70 459.70 459.70 459.70 0.1K
12:00 461.00 462.10 461.00 461.45 1.9K
12:01 461.30 462.00 461.30 461.85 0.2K
12:02 462.45 462.45 462.45 462.45 0.0K
12:03 462.40 462.40 462.40 462.40 0.0K
12:05 462.40 462.45 462.40 462.45 0.1K
12:10 462.95 462.95 462.90 462.90 0.1K
12:12 462.30 462.30 462.30 462.30 0.2K
12:13 462.70 462.70 462.70 462.70 0.1K
12:14 462.00 462.75 462.00 462.75 0.6K
12:18 462.70 462.95 462.70 462.95 0.3K
12:22 462.45 462.50 462.45 462.50 0.6K
12:28 462.25 462.25 462.25 462.25 0.0K
12:29 462.15 462.15 462.15 462.15 0.1K
12:32 461.85 462.20 461.85 462.15 0.6K
12:34 462.05 462.05 462.05 462.05 0.0K
12:37 462.00 462.00 462.00 462.00 0.0K
12:38 462.00 462.60 462.00 462.60 0.7K
12:41 463.15 463.15 463.15 463.15 0.1K
12:42 463.00 463.00 463.00 463.00 0.1K
12:43 463.35 463.35 463.35 463.35 0.0K
12:44 463.50 463.60 463.25 463.25 0.4K
12:46 463.00 463.00 463.00 463.00 0.0K
12:47 462.65 462.65 462.45 462.45 0.2K
12:49 462.60 462.60 462.35 462.35 0.0K
12:50 462.80 462.95 462.80 462.95 0.0K
12:51 463.05 463.05 463.05 463.05 0.0K
12:52 463.00 463.00 462.60 462.60 0.2K
12:53 462.90 462.90 462.90 462.90 0.0K
12:55 462.55 462.55 462.30 462.30 0.0K
12:56 462.55 463.15 462.55 462.90 0.0K
13:02 463.05 463.05 463.05 463.05 0.0K
13:03 463.05 463.40 463.05 463.40 0.0K
13:05 463.00 463.00 463.00 463.00 0.0K
13:06 463.00 463.00 463.00 463.00 0.0K
13:11 463.00 463.00 463.00 463.00 0.1K
13:14 463.50 463.50 463.50 463.50 0.0K
13:15 463.50 463.50 463.50 463.50 0.0K
13:16 463.45 463.50 463.45 463.50 0.0K
13:18 463.50 463.50 463.50 463.50 0.0K
13:21 463.00 464.35 463.00 464.35 0.4K
13:22 464.35 464.35 464.00 464.00 0.0K
13:24 464.05 464.05 464.05 464.05 0.0K
13:26 464.35 464.35 464.00 464.00 0.1K
13:27 464.00 464.00 464.00 464.00 0.0K
13:28 464.00 464.00 463.70 463.95 0.1K
13:32 463.55 464.20 463.55 464.20 0.2K
13:33 464.15 464.15 464.15 464.15 0.0K
13:34 463.50 464.10 463.50 463.80 0.1K
13:36 464.25 464.25 464.25 464.25 0.0K
13:37 464.55 464.65 464.20 464.65 2.2K
13:38 464.65 464.65 464.65 464.65 0.0K
13:39 464.70 464.70 464.20 464.65 0.3K
13:41 464.30 464.30 464.30 464.30 0.0K
13:42 464.70 464.70 464.25 464.65 0.1K
13:46 464.60 464.60 464.60 464.60 0.0K
13:47 464.50 464.55 464.50 464.55 0.1K
13:49 464.25 464.25 464.25 464.25 0.0K
13:51 464.15 464.15 464.15 464.15 0.0K
13:52 464.00 464.65 464.00 464.25 0.4K
13:54 464.50 464.50 464.20 464.20 0.0K
13:57 464.50 464.50 464.50 464.50 0.0K
13:58 464.70 464.70 464.70 464.70 0.0K
13:59 464.70 464.70 464.70 464.70 0.0K
14:00 464.25 464.75 464.25 464.75 0.2K
14:01 464.35 464.35 464.35 464.35 0.0K
14:07 464.75 464.75 464.75 464.75 0.0K
14:08 464.75 464.75 464.75 464.75 0.0K
14:09 464.35 464.35 464.35 464.35 0.0K
14:10 464.75 464.75 464.75 464.75 0.0K
14:11 464.50 464.80 464.50 464.80 0.5K
14:13 464.70 464.85 464.70 464.85 0.8K
14:14 464.30 464.30 464.30 464.30 0.0K
14:16 464.40 464.40 464.40 464.40 0.0K
14:19 464.85 465.00 464.85 465.00 1.2K
14:20 464.70 464.70 464.70 464.70 0.0K
14:21 464.70 465.00 464.70 465.00 0.1K
14:24 464.80 464.80 464.80 464.80 0.0K
14:27 464.75 464.75 464.75 464.75 0.0K
14:28 465.00 465.00 464.90 465.00 0.0K
14:30 464.60 464.60 464.60 464.60 0.0K
14:31 465.10 465.10 465.10 465.10 1.2K
14:32 465.10 465.10 465.10 465.10 0.2K
14:33 465.10 465.10 465.10 465.10 0.0K
14:34 465.10 465.10 465.10 465.10 0.0K
14:35 465.10 465.10 465.10 465.10 0.0K
14:37 463.40 465.15 463.40 465.15 1.2K
14:38 464.80 465.10 464.30 464.30 0.1K
14:40 464.45 464.45 464.45 464.45 0.0K
14:46 464.80 464.80 464.80 464.80 0.0K
14:54 465.15 465.15 465.15 465.15 0.1K
14:55 465.00 465.00 464.45 465.00 0.1K
14:56 464.40 464.90 464.40 464.90 0.2K
14:57 465.15 465.50 465.15 465.50 1.8K
14:58 465.50 465.85 465.50 465.80 2.0K
14:59 465.80 466.75 465.75 466.75 1.0K
15:00 467.00 467.00 466.20 467.00 0.9K
15:01 467.00 467.00 466.75 467.00 0.4K
15:02 467.00 467.00 466.65 467.00 0.6K
15:03 466.80 468.00 466.80 467.95 0.4K
15:04 467.40 468.00 467.10 467.10 0.5K
15:05 467.85 467.90 467.65 467.65 0.4K
15:06 467.65 468.00 467.20 467.20 0.4K
15:07 467.80 468.05 467.80 468.05 0.5K
15:08 468.70 469.00 468.70 469.00 0.4K
15:09 468.50 469.00 468.05 468.75 0.7K
15:10 468.25 469.00 468.05 469.00 0.5K
15:11 469.00 469.00 468.10 468.10 0.5K
15:12 468.90 468.90 467.15 467.40 0.9K
15:13 467.30 467.50 467.30 467.50 0.5K
15:14 467.95 468.00 467.00 468.00 1.6K
15:15 467.45 468.00 467.45 467.45 0.6K
15:16 467.90 468.00 467.55 467.55 1.0K
15:17 467.00 467.85 465.60 465.60 2.9K
15:18 465.85 467.25 465.85 467.25 0.4K
15:19 466.50 467.15 466.50 467.15 0.5K
15:20 467.00 468.00 467.00 467.40 0.7K
15:21 467.25 467.90 465.45 467.90 0.9K
15:22 464.40 464.60 464.10 464.60 3.5K
15:23 464.60 464.80 464.45 464.80 0.8K
15:24 464.80 464.80 464.45 464.80 0.7K
15:25 464.80 465.00 464.80 465.00 1.0K
15:26 465.00 465.20 464.95 465.20 0.6K
15:27 465.20 465.25 465.20 465.25 1.2K
15:28 464.95 465.40 464.95 465.40 0.8K
15:29 465.60 466.55 465.40 466.55 0.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles