Kolte-Patil Developers

KOLT
🏛️ Indien →
427.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 469.05 469.90 469.05 469.25 0.2K
09:20 468.65 469.55 467.45 467.45 0.3K
09:25 467.50 467.50 467.50 467.50 0.0K
09:30 466.30 466.30 465.05 465.70 0.0K
09:35 465.20 465.20 465.20 465.20 0.0K
09:40 465.20 465.20 464.85 464.85 0.1K
09:50 464.00 464.90 463.60 464.90 0.7K
10:00 464.95 464.95 464.95 464.95 0.1K
10:05 464.50 464.50 464.50 464.50 0.0K
10:10 465.50 465.55 464.95 464.95 0.1K
10:45 463.35 463.35 463.35 463.35 0.0K
10:50 463.30 463.30 463.30 463.30 0.0K
11:00 463.30 463.30 463.30 463.30 0.0K
11:15 464.35 464.35 462.85 462.85 0.0K
11:25 464.30 464.30 464.30 464.30 0.0K
11:35 462.75 462.75 462.75 462.75 0.1K
11:40 464.00 465.55 464.00 465.55 0.1K
12:30 465.70 465.70 465.55 465.55 0.2K
12:40 464.95 465.55 464.95 465.55 0.2K
12:50 465.70 465.70 465.70 465.70 0.0K
13:00 465.05 465.05 465.05 465.05 0.0K
13:10 465.15 465.95 465.15 465.95 0.1K
13:45 464.65 464.65 464.65 464.65 0.0K
13:55 464.65 464.65 464.65 464.65 0.0K
14:00 465.20 465.20 465.20 465.20 0.1K
14:25 464.95 464.95 464.95 464.95 0.0K
14:30 465.00 465.00 465.00 465.00 0.0K
14:35 464.70 464.70 464.70 464.70 0.0K
14:45 463.80 464.90 463.80 464.90 0.1K
14:50 463.45 464.25 463.45 464.25 0.0K
15:00 464.05 464.05 462.95 462.95 0.0K
15:05 463.10 463.75 462.85 463.75 0.3K
15:10 463.45 464.50 463.45 464.35 0.1K
15:15 463.60 464.95 462.80 464.95 0.5K
15:20 465.50 465.50 464.20 464.20 0.2K
15:25 464.40 464.40 463.55 463.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 450.50 453.00 424.00 427.50 0.0M
2025-09-25 445.00 464.50 445.00 461.25 0.0M
2025-09-24 465.15 465.15 454.20 463.55 0.0M
2025-09-23 469.30 469.95 462.40 463.55 0.0M
2025-09-22 463.65 478.50 459.35 467.70 0.0M
2025-09-19 456.20 469.00 455.70 465.90 0.0M
2025-09-18 455.05 464.45 448.30 456.30 0.0M
2025-09-17 469.00 473.15 460.95 462.25 0.0M
2025-09-16 465.80 480.00 462.25 466.05 0.0M
2025-09-15 466.95 481.70 460.00 467.65 0.0M
2025-09-12 447.60 465.25 447.60 464.45 0.0M
2025-09-11 466.95 468.25 457.75 459.85 0.0M
2025-09-10 464.00 469.40 460.00 464.55 0.0M
2025-09-09 465.65 468.95 459.70 461.60 0.0M
2025-09-08 467.95 471.00 458.85 464.70 0.0M
2025-09-05 457.35 466.00 455.00 464.15 0.0M
2025-09-04 472.60 475.00 456.40 457.70 0.0M
2025-09-03 470.15 481.80 466.10 472.45 0.0M
2025-09-02 469.75 473.60 466.75 472.40 0.0M
2025-09-01 452.00 473.80 452.00 470.50 0.0M
2025-08-29 465.35 474.80 460.30 466.10 0.0M
2025-08-28 441.05 474.00 441.05 469.15 0.0M
2025-08-26 447.35 467.20 435.30 460.40 0.1M
2025-08-25 420.95 448.00 416.55 443.45 0.0M
2025-08-22 405.85 423.20 405.85 417.95 0.0M
2025-08-21 409.75 418.25 405.55 409.95 0.0M
2025-08-20 409.85 413.00 399.10 403.35 0.0M
2025-08-19 407.55 411.00 400.95 407.85 0.0M
2025-08-18 414.85 418.55 407.10 408.65 0.0M
2025-08-14 404.05 415.45 404.05 406.65 0.0M
2025-08-13 420.00 420.00 406.60 408.55 0.0M
2025-08-12 412.90 417.35 410.00 410.75 0.0M
2025-08-11 403.85 419.05 403.85 407.65 0.0M
2025-08-08 409.00 413.50 401.90 404.90 0.0M
2025-08-07 408.45 415.60 403.95 409.00 0.0M
2025-08-06 411.40 416.95 404.00 407.15 0.0M
2025-08-05 413.85 420.20 410.40 411.50 0.0M
2025-08-04 412.00 419.95 411.10 413.45 0.0M
2025-08-01 413.80 424.30 411.70 412.30 0.0M
2025-07-31 410.75 430.70 410.75 415.00 0.0M
2025-07-30 405.00 423.05 403.00 420.55 0.0M
2025-07-29 455.25 455.25 403.60 417.15 0.0M
2025-07-28 439.00 456.05 435.90 444.50 0.0M
2025-07-25 444.25 455.00 440.00 444.55 0.0M
2025-07-24 459.95 459.95 437.80 445.75 0.0M
2025-07-23 457.95 457.95 441.35 446.60 0.0M
2025-07-22 455.80 458.00 448.15 452.60 0.0M
2025-07-21 459.85 459.85 443.85 448.30 0.0M
2025-07-18 457.55 457.55 446.65 448.60 0.0M
2025-07-17 458.80 462.25 453.20 455.30 0.0M
2025-07-16 460.55 466.05 456.30 457.45 0.0M
2025-07-15 458.45 464.55 458.45 462.90 0.0M
2025-07-14 435.40 459.20 435.40 458.55 0.0M
2025-07-11 469.00 470.00 452.40 454.65 0.0M
2025-07-10 476.30 478.20 462.05 469.20 0.0M
2025-07-09 483.60 495.85 468.40 471.30 0.0M
2025-07-08 480.00 485.15 477.55 483.60 0.0M
2025-07-07 483.90 488.45 477.70 479.55 0.0M
2025-07-04 475.25 489.05 475.25 481.40 0.0M
2025-07-03 484.00 485.70 474.45 477.05 0.0M
2025-07-02 495.00 497.80 478.70 481.05 0.0M
2025-07-01 465.25 495.10 461.80 492.75 0.1M
2025-06-30 461.00 470.10 460.00 464.65 0.0M
2025-06-27 457.05 464.80 455.65 458.20 0.0M
2025-06-26 462.45 474.50 456.40 458.80 0.0M
2025-06-25 446.05 463.55 446.05 461.00 0.0M
2025-06-24 467.90 467.90 448.00 452.25 0.0M
2025-06-23 438.85 475.30 438.85 463.60 0.0M
2025-06-20 441.00 446.40 435.00 436.70 0.0M
2025-06-19 450.15 457.15 437.95 445.30 0.0M
2025-06-18 460.15 463.00 449.00 450.45 0.0M
2025-06-17 455.35 469.55 453.70 461.25 0.0M
2025-06-16 454.25 461.30 448.30 455.25 0.0M
2025-06-13 453.00 459.90 443.60 456.00 0.0M
2025-06-12 462.00 464.45 454.20 455.30 0.0M
2025-06-11 467.00 472.00 457.00 458.80 0.0M
2025-06-10 461.35 467.95 451.60 457.30 0.0M
2025-06-09 463.90 471.35 452.90 459.15 0.0M
2025-06-06 436.05 471.95 436.05 461.70 0.1M
2025-06-05 437.50 442.95 435.05 437.80 0.0M
2025-06-04 441.75 446.15 427.65 434.80 0.0M
2025-06-03 429.05 446.70 429.05 441.75 0.0M
2025-06-02 411.20 434.90 404.50 431.80 0.0M
2025-05-30 394.05 412.20 394.05 407.90 0.0M
2025-05-29 411.50 412.85 403.80 405.95 0.0M
2025-05-28 409.75 413.55 405.75 406.65 0.0M
2025-05-27 406.50 411.15 403.95 408.00 0.0M
2025-05-26 427.55 427.55 402.00 404.20 0.1M
2025-05-23 378.00 394.50 378.00 389.05 0.0M
2025-05-22 397.75 397.75 382.90 385.05 0.0M
2025-05-21 387.50 397.90 387.50 392.80 0.0M
2025-05-20 386.45 393.05 382.50 386.70 0.1M
2025-05-19 383.95 389.20 376.55 382.40 0.0M
2025-05-16 359.60 378.30 354.15 373.00 0.0M
2025-05-15 365.40 367.00 357.55 360.05 0.0M
2025-05-14 336.80 366.55 336.80 363.25 0.0M
2025-05-13 339.65 351.00 337.85 344.05 0.0M
2025-05-12 336.05 341.85 335.25 338.85 0.0M
2025-05-09 316.05 337.50 316.05 332.20 0.0M
2025-05-08 338.80 345.00 335.35 336.05 0.0M
2025-05-07 312.05 339.25 312.05 338.10 0.0M
2025-05-06 338.00 338.65 328.30 332.20 0.0M
2025-05-05 341.95 341.95 336.00 338.65 0.0M
2025-05-02 339.25 340.20 333.50 336.10 0.0M
2025-04-30 345.00 345.00 336.35 336.55 0.0M
2025-04-29 342.35 348.40 336.20 340.05 0.0M
2025-04-28 334.00 341.00 334.00 338.15 0.0M
2025-04-25 338.00 343.30 334.90 337.15 0.0M
2025-04-24 340.05 350.85 337.15 341.45 0.0M
2025-04-23 340.85 345.85 333.65 340.45 0.0M
2025-04-22 345.75 352.65 338.45 340.40 0.0M
2025-04-21 335.35 347.50 335.35 345.75 0.0M
2025-04-17 332.55 338.30 332.50 335.20 0.0M
2025-04-16 337.75 339.85 329.45 333.20 0.0M
2025-04-15 327.35 341.00 327.35 337.75 0.0M
2025-04-11 330.75 334.00 326.85 330.40 0.0M
2025-04-09 331.15 331.90 326.00 328.15 0.0M
2025-04-08 328.95 332.30 324.05 331.20 0.0M
2025-04-07 318.00 324.30 310.00 323.05 0.0M
2025-04-04 334.60 334.60 325.35 330.40 0.0M
2025-04-03 330.00 340.90 329.95 336.35 0.0M
2025-04-02 325.40 336.85 323.35 331.95 0.0M
2025-04-01 323.70 328.70 323.65 325.40 0.0M
2025-03-28 330.60 332.75 322.75 323.70 0.0M
2025-03-27 310.95 329.95 310.95 327.20 0.0M
2025-03-26 328.80 334.55 325.15 326.15 0.0M
2025-03-25 339.30 342.25 327.75 329.50 0.0M
2025-03-24 341.25 342.20 333.95 336.55 0.0M
2025-03-21 340.80 350.95 336.00 337.85 0.0M
2025-03-20 345.00 348.35 338.20 339.10 0.0M
2025-03-19 344.35 346.55 337.90 341.70 0.0M
2025-03-18 343.45 343.60 334.90 340.70 0.0M
2025-03-17 358.80 360.40 335.90 343.10 0.1M
2025-03-13 334.60 354.90 323.15 347.15 0.2M
2025-03-12 316.30 342.25 313.15 338.60 0.1M
2025-03-11 289.95 327.20 288.00 317.30 0.2M
2025-03-10 285.00 303.90 283.00 286.90 0.0M
2025-03-07 297.90 297.90 274.85 276.00 0.0M
2025-03-06 275.00 287.80 271.25 283.30 0.0M
2025-03-05 259.15 273.90 258.65 270.60 0.1M
2025-03-04 235.10 265.00 235.10 258.05 0.2M
2025-03-03 249.85 257.15 238.55 250.05 0.0M
2025-02-28 251.00 252.85 245.25 249.85 0.0M
2025-02-27 264.10 264.10 246.85 250.35 0.0M
2025-02-25 265.90 268.50 257.60 258.90 0.0M
2025-02-24 271.65 275.00 261.95 265.90 0.0M
2025-02-21 283.95 283.95 269.80 271.20 0.0M
2025-02-20 265.05 271.90 262.45 267.80 0.0M
2025-02-19 253.70 269.40 253.70 266.25 0.0M
2025-02-18 264.75 266.90 252.15 258.25 0.0M
2025-02-17 272.00 273.50 257.80 264.70 0.0M
2025-02-14 296.85 296.85 273.00 274.30 0.0M
2025-02-13 295.70 300.00 288.80 291.25 0.0M
2025-02-12 295.10 299.65 282.45 295.70 0.0M
2025-02-11 293.35 301.25 283.10 285.20 0.0M
2025-02-10 309.95 309.95 291.80 293.40 0.0M
2025-02-07 302.60 319.95 296.25 300.50 0.0M
2025-02-06 306.80 311.90 298.85 306.35 0.0M
2025-02-05 281.65 309.95 279.10 302.85 0.1M
2025-02-04 275.05 281.00 273.65 277.50 0.0M
2025-02-03 283.35 283.80 273.40 274.45 0.0M
2025-02-01 291.95 291.95 278.20 281.45 0.0M
2025-01-31 286.45 293.00 283.00 286.35 0.0M
2025-01-30 295.65 300.00 280.35 283.35 0.0M
2025-01-29 290.00 293.55 287.20 289.75 0.0M
2025-01-28 293.25 293.25 277.30 283.75 0.0M
2025-01-27 305.00 305.00 286.00 287.50 0.0M
2025-01-24 319.15 322.45 302.05 303.05 0.0M
2025-01-23 323.00 323.00 314.80 317.25 0.0M
2025-01-22 321.95 326.10 318.00 322.70 0.0M
2025-01-21 311.10 327.00 311.10 322.75 0.0M
2025-01-20 319.95 324.35 309.80 310.35 0.0M
2025-01-17 309.25 331.60 306.00 318.85 0.0M
2025-01-16 304.70 309.25 300.70 308.45 0.0M
2025-01-15 299.80 319.95 297.20 299.30 0.0M
2025-01-14 301.00 306.10 271.00 295.20 0.0M
2025-01-13 318.00 320.00 298.40 300.10 0.0M
2025-01-10 345.10 345.10 319.25 321.55 0.0M
2025-01-09 344.30 344.30 330.75 333.85 0.0M
2025-01-08 346.80 346.80 335.50 337.55 0.0M
2025-01-07 340.30 351.15 340.30 344.40 0.0M
2025-01-06 359.55 359.55 343.45 347.00 0.0M
2025-01-03 358.00 365.95 356.35 357.55 0.0M
2025-01-02 357.00 361.10 355.55 359.55 0.0M
2025-01-01 353.05 359.00 349.30 356.25 0.0M