Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ Inde →
433.70
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 412.80 412.80 412.80 412.80 0.3K
09:15 414.25 414.25 413.20 414.15 0.7K
09:16 416.65 416.65 414.90 414.90 1.4K
09:17 415.30 416.65 415.30 416.65 0.4K
09:18 416.70 416.75 416.70 416.75 0.1K
09:19 416.75 420.40 416.75 420.25 3.3K
09:20 420.30 420.30 420.30 420.30 0.2K
09:21 420.30 420.30 419.35 419.35 0.5K
09:22 418.95 419.95 418.95 419.95 0.9K
09:23 420.25 422.25 420.25 421.80 2.0K
09:24 421.25 423.00 421.25 423.00 2.1K
09:25 422.90 424.95 421.00 421.10 4.3K
09:26 420.45 420.45 420.20 420.20 0.1K
09:27 420.40 421.60 420.40 421.10 0.5K
09:28 421.05 421.05 421.05 421.05 0.0K
09:30 421.10 421.10 420.30 420.30 0.1K
09:31 420.15 420.50 417.10 417.10 1.0K
09:32 417.00 417.20 416.90 417.20 1.6K
09:33 417.05 417.50 417.00 417.50 1.4K
09:34 417.20 417.20 417.00 417.00 0.3K
09:35 417.00 417.80 416.95 417.75 2.2K
09:37 417.15 417.15 417.00 417.00 0.2K
09:38 417.00 417.00 417.00 417.00 0.2K
09:39 416.35 416.75 416.35 416.75 0.3K
09:40 416.85 416.85 416.85 416.85 0.1K
09:41 416.90 416.90 416.85 416.85 0.1K
09:42 416.85 417.40 416.85 417.20 0.1K
09:43 416.85 417.00 416.85 417.00 0.2K
09:44 417.05 417.25 416.80 416.80 0.5K
09:45 417.20 417.20 417.20 417.20 0.1K
09:47 416.35 416.35 416.35 416.35 0.0K
09:48 416.25 416.30 416.25 416.30 0.1K
09:49 416.40 417.10 416.40 416.50 1.3K
09:50 416.00 416.00 415.60 415.60 0.1K
09:51 415.85 415.85 415.85 415.85 0.4K
09:52 416.00 416.00 415.00 415.00 2.8K
09:53 414.60 414.75 414.15 414.15 0.4K
09:54 414.15 414.15 414.15 414.15 0.1K
09:55 413.90 413.90 413.90 413.90 0.0K
09:56 413.60 413.60 413.60 413.60 0.2K
09:58 413.70 413.70 413.70 413.70 0.1K
09:59 413.50 413.60 413.50 413.60 1.0K
10:00 414.00 414.00 413.60 413.60 0.1K
10:01 413.00 413.00 413.00 413.00 0.7K
10:02 413.65 413.65 413.65 413.65 0.0K
10:03 413.60 414.05 413.60 413.85 0.0K
10:04 414.40 414.40 414.40 414.40 0.0K
10:05 414.95 414.95 414.00 414.40 2.6K
10:06 414.40 414.40 414.35 414.35 0.0K
10:07 414.15 414.20 414.15 414.20 0.2K
10:08 413.90 413.90 413.90 413.90 0.1K
10:09 414.05 414.55 414.05 414.55 0.2K
10:10 414.00 415.25 414.00 415.25 1.6K
10:11 415.10 415.25 413.80 414.40 2.2K
10:13 414.15 414.25 414.15 414.25 0.3K
10:16 414.10 414.40 413.85 413.85 0.2K
10:17 414.40 414.55 414.40 414.55 0.0K
10:18 414.55 416.00 414.55 415.70 0.9K
10:19 416.00 416.10 416.00 416.10 0.6K
10:20 417.10 417.25 417.05 417.05 1.1K
10:22 417.35 417.35 416.90 416.90 6.4K
10:23 417.00 417.05 417.00 417.05 0.1K
10:24 417.00 417.00 417.00 417.00 0.0K
10:25 416.95 416.95 416.95 416.95 0.0K
10:26 416.80 416.95 416.60 416.60 0.2K
10:27 417.00 417.00 417.00 417.00 0.0K
10:28 416.70 416.70 416.70 416.70 0.0K
10:29 416.70 416.70 416.60 416.60 0.1K
10:30 416.15 416.15 416.05 416.05 0.3K
10:31 416.15 416.15 416.15 416.15 0.0K
10:32 416.20 416.20 416.20 416.20 0.0K
10:34 416.60 416.60 416.35 416.35 0.0K
10:36 416.95 417.00 416.95 417.00 0.2K
10:41 416.75 416.75 416.55 416.55 0.1K
10:42 416.90 416.90 416.90 416.90 0.0K
10:43 416.85 416.85 416.85 416.85 0.0K
10:44 416.90 417.00 416.90 417.00 0.1K
10:45 417.00 417.00 416.75 416.75 0.1K
10:46 416.75 416.75 416.75 416.75 0.0K
10:48 416.50 416.50 416.50 416.50 0.1K
10:49 416.50 416.50 416.05 416.05 0.5K
10:50 415.90 415.90 415.60 415.60 0.0K
10:52 415.80 415.80 415.80 415.80 0.0K
10:54 415.85 415.85 415.85 415.85 0.0K
10:55 415.80 415.95 415.80 415.95 0.6K
10:56 416.00 416.00 416.00 416.00 0.2K
10:59 415.65 415.65 415.65 415.65 0.0K
11:00 416.00 416.00 416.00 416.00 0.0K
11:01 417.00 417.00 417.00 417.00 1.6K
11:02 417.00 417.00 417.00 417.00 0.0K
11:03 417.00 417.00 417.00 417.00 0.0K
11:05 417.00 417.00 417.00 417.00 0.0K
11:06 417.00 417.00 417.00 417.00 0.0K
11:07 417.00 417.00 417.00 417.00 0.1K
11:08 417.05 417.05 416.85 416.85 0.3K
11:09 416.85 416.85 416.85 416.85 0.0K
11:10 416.85 416.85 416.85 416.85 0.0K
11:11 416.70 416.70 416.70 416.70 0.2K
11:12 416.75 416.75 416.75 416.75 0.0K
11:13 416.75 416.75 416.75 416.75 0.0K
11:14 416.75 416.75 416.75 416.75 0.1K
11:15 416.70 416.75 416.70 416.75 0.0K
11:16 416.85 416.85 416.85 416.85 0.0K
11:17 416.45 416.80 416.45 416.80 0.0K
11:18 416.85 416.85 416.80 416.80 0.0K
11:19 416.80 416.80 416.50 416.50 0.0K
11:20 416.80 416.80 416.50 416.50 0.0K
11:23 416.80 416.80 416.80 416.80 0.2K
11:24 416.50 416.50 416.50 416.50 0.0K
11:25 416.30 416.50 416.30 416.50 0.0K
11:26 416.50 416.50 416.50 416.50 0.0K
11:27 416.35 416.85 416.00 416.85 0.4K
11:29 416.20 416.85 416.20 416.85 0.3K
11:30 416.85 417.25 416.85 417.25 1.7K
11:32 416.75 416.75 416.75 416.75 0.0K
11:33 417.00 417.00 417.00 417.00 0.0K
11:35 417.00 417.00 417.00 417.00 0.0K
11:36 416.80 416.80 416.80 416.80 0.0K
11:37 417.00 417.00 417.00 417.00 0.0K
11:38 417.05 417.05 417.05 417.05 0.0K
11:39 416.85 417.00 416.85 417.00 0.5K
11:40 417.00 417.00 417.00 417.00 0.0K
11:41 416.70 417.00 416.70 417.00 0.0K
11:42 417.00 417.00 417.00 417.00 0.0K
11:43 417.20 417.20 417.20 417.20 0.0K
11:45 417.15 417.20 417.15 417.20 0.1K
11:46 416.90 417.00 416.90 417.00 2.2K
11:48 416.80 416.80 416.80 416.80 0.0K
11:49 416.30 416.30 416.10 416.10 0.0K
11:50 416.15 416.80 416.15 416.80 0.4K
11:51 416.50 416.50 416.50 416.50 0.0K
11:52 416.45 416.45 416.00 416.00 0.1K
11:54 416.80 416.80 416.15 416.15 0.8K
11:56 416.10 416.10 416.10 416.10 0.0K
11:57 415.60 416.45 415.20 415.90 0.5K
11:58 415.85 416.05 415.85 416.05 0.1K
12:00 415.55 415.70 415.55 415.70 0.0K
12:02 415.00 415.25 414.90 415.25 0.4K
12:04 415.20 415.20 415.00 415.00 0.2K
12:05 415.20 415.20 415.20 415.20 0.1K
12:07 414.85 414.85 414.85 414.85 0.0K
12:09 414.95 414.95 414.95 414.95 0.0K
12:10 414.85 415.00 414.60 414.60 0.3K
12:11 414.55 414.55 414.55 414.55 0.0K
12:15 414.80 415.15 414.25 415.15 0.4K
12:16 414.85 415.10 414.85 415.10 0.4K
12:19 414.60 414.60 414.40 414.40 0.1K
12:20 414.15 414.75 414.15 414.75 0.4K
12:23 414.50 414.50 414.35 414.35 0.1K
12:24 413.90 414.65 413.90 414.65 0.0K
12:30 415.20 415.20 415.00 415.00 0.1K
12:31 414.90 414.90 414.90 414.90 0.0K
12:32 414.80 414.80 414.80 414.80 0.0K
12:35 415.00 415.00 414.35 414.35 0.2K
12:36 414.35 414.35 414.35 414.35 0.0K
12:37 413.95 414.25 413.25 413.25 0.6K
12:38 413.35 413.75 413.35 413.75 0.3K
12:40 414.15 414.35 414.15 414.35 0.1K
12:41 414.20 414.20 414.15 414.15 0.0K
12:42 413.90 413.90 413.90 413.90 0.0K
12:43 414.25 414.25 414.15 414.15 0.0K
12:45 413.95 413.95 413.95 413.95 0.0K
12:46 413.95 413.95 413.95 413.95 0.0K
12:48 414.00 414.00 413.70 413.70 0.1K
12:49 414.10 414.10 414.10 414.10 0.0K
12:50 414.10 414.10 413.70 413.70 0.1K
12:52 413.70 413.85 413.70 413.85 0.1K
12:53 414.05 414.05 414.05 414.05 0.0K
12:54 413.60 413.60 413.05 413.60 0.1K
12:56 414.05 414.05 414.05 414.05 0.1K
12:59 414.00 414.00 414.00 414.00 0.0K
13:04 413.70 414.15 413.70 413.70 0.2K
13:06 414.20 414.20 414.20 414.20 0.0K
13:08 414.20 414.20 414.15 414.15 0.1K
13:09 414.25 414.25 414.25 414.25 0.0K
13:12 414.15 414.15 414.15 414.15 0.0K
13:15 413.80 413.80 413.80 413.80 0.0K
13:16 414.20 414.25 413.80 414.25 0.0K
13:17 413.90 413.90 413.90 413.90 0.0K
13:19 414.20 414.20 414.20 414.20 0.0K
13:24 413.90 413.90 413.90 413.90 0.0K
13:26 413.55 413.55 413.55 413.55 0.0K
13:27 413.85 414.15 413.85 414.15 0.1K
13:29 414.15 414.15 414.15 414.15 0.0K
13:30 413.85 414.35 413.85 414.30 0.1K
13:32 414.30 414.30 414.30 414.30 0.0K
13:33 414.35 414.35 414.05 414.05 0.7K
13:35 414.30 414.35 414.30 414.35 0.1K
13:36 414.10 414.10 414.10 414.10 0.0K
13:37 414.30 414.35 414.30 414.35 0.2K
13:39 413.85 413.85 413.85 413.85 0.0K
13:41 414.30 414.30 414.30 414.30 0.1K
13:43 413.90 413.90 413.90 413.90 0.0K
13:46 413.75 413.75 413.75 413.75 0.0K
13:49 414.05 414.05 414.05 414.05 0.0K
13:50 414.05 414.05 414.05 414.05 0.1K
13:53 414.05 414.05 414.05 414.05 0.0K
13:56 414.00 414.30 413.80 414.10 0.4K
13:58 413.75 414.35 413.75 414.35 0.2K
14:03 413.95 413.95 413.95 413.95 0.2K
14:04 413.55 413.55 413.55 413.55 0.0K
14:05 413.95 413.95 413.55 413.55 0.1K
14:07 413.55 413.55 413.30 413.30 0.3K
14:08 413.05 413.60 413.05 413.60 1.3K
14:09 413.80 413.80 413.70 413.70 0.3K
14:12 413.70 414.05 413.70 414.05 0.8K
14:14 413.70 413.70 413.70 413.70 0.1K
14:15 413.30 413.70 413.30 413.70 0.5K
14:17 413.20 413.25 413.05 413.25 0.2K
14:19 413.25 413.25 413.25 413.25 0.0K
14:20 412.75 413.25 412.55 413.25 0.1K
14:21 412.60 413.20 412.60 413.20 0.2K
14:24 413.05 413.05 413.05 413.05 0.0K
14:26 413.00 413.30 412.85 412.85 1.4K
14:27 412.85 413.30 412.85 413.30 0.1K
14:28 412.70 412.95 411.95 412.65 4.6K
14:30 412.30 412.30 412.30 412.30 0.0K
14:31 412.25 412.95 411.95 412.95 0.2K
14:33 412.40 412.40 412.40 412.40 0.0K
14:34 412.55 412.55 412.55 412.55 0.1K
14:38 412.55 412.60 412.25 412.60 0.5K
14:40 412.50 412.50 412.50 412.50 0.1K
14:41 412.45 412.45 412.45 412.45 0.0K
14:43 411.50 412.30 411.50 412.30 2.4K
14:44 412.00 412.00 412.00 412.00 0.1K
14:45 411.85 412.00 411.55 412.00 0.6K
14:46 412.00 412.15 412.00 412.15 0.1K
14:47 412.10 412.10 412.10 412.10 0.0K
14:48 411.50 412.45 411.50 412.45 0.3K
14:49 411.90 412.95 411.90 412.75 0.7K
14:50 412.70 412.70 412.20 412.50 0.0K
14:51 412.70 412.80 412.70 412.80 0.3K
14:53 412.05 412.05 412.05 412.05 0.1K
14:55 412.60 412.70 412.60 412.70 0.2K
14:56 412.95 413.00 412.40 413.00 2.5K
14:57 412.85 412.85 412.30 412.30 0.2K
14:59 413.15 413.45 413.15 413.45 0.6K
15:00 413.25 413.40 413.25 413.40 0.0K
15:01 412.90 412.90 412.90 412.90 0.1K
15:02 412.90 412.90 412.90 412.90 0.0K
15:03 413.65 413.65 413.15 413.15 0.2K
15:05 412.40 413.05 412.40 413.05 0.2K
15:06 412.60 412.60 412.15 412.25 0.1K
15:08 412.45 412.80 412.45 412.80 0.2K
15:09 412.85 412.85 412.25 412.80 0.4K
15:10 412.20 412.35 412.10 412.35 0.1K
15:11 412.15 412.20 412.15 412.20 0.2K
15:12 411.60 411.60 411.60 411.60 0.2K
15:13 412.00 412.15 411.75 411.75 0.5K
15:14 412.10 412.75 412.10 412.75 1.4K
15:15 412.30 412.40 411.75 411.75 0.4K
15:16 412.25 412.35 412.00 412.20 2.4K
15:17 412.00 412.20 412.00 412.00 0.8K
15:18 412.20 412.20 411.25 411.35 1.2K
15:19 411.35 412.00 411.35 412.00 0.3K
15:20 412.00 412.00 411.35 411.35 0.0K
15:21 411.90 412.80 411.90 412.55 0.7K
15:22 412.05 412.25 411.55 412.25 0.1K
15:23 412.20 412.20 412.15 412.15 0.0K
15:24 411.90 412.55 411.50 412.55 0.4K
15:25 412.60 412.70 412.10 412.65 1.0K
15:26 412.45 412.50 412.15 412.15 0.1K
15:27 412.60 413.90 412.60 413.90 1.0K
15:28 413.30 415.00 413.30 415.00 1.1K
15:29 414.50 415.00 411.00 412.50 1.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible