Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ Indien →
425.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 470.15 470.15 470.15 470.15 0.2K
09:15 470.25 471.50 469.95 469.95 2.2K
09:16 470.00 470.00 470.00 470.00 0.3K
09:17 470.20 470.20 469.35 469.35 0.1K
09:18 469.35 469.70 469.35 469.40 0.3K
09:20 467.85 468.50 467.85 468.10 0.7K
09:21 468.65 468.75 468.65 468.75 0.2K
09:22 467.75 467.75 467.40 467.50 0.5K
09:23 467.00 467.60 467.00 467.60 0.3K
09:24 467.25 467.25 465.90 465.90 0.5K
09:25 466.40 466.40 466.40 466.40 0.0K
09:26 466.90 466.95 466.90 466.95 0.1K
09:27 466.85 467.55 466.85 467.55 0.0K
09:28 468.10 468.10 467.45 467.45 0.3K
09:29 467.10 467.10 467.10 467.10 0.0K
09:30 466.75 466.75 466.75 466.75 0.1K
09:31 465.35 465.35 465.35 465.35 0.2K
09:32 465.60 465.60 465.55 465.55 0.1K
09:33 465.35 465.35 465.35 465.35 0.1K
09:34 465.70 465.70 465.40 465.40 0.2K
09:36 465.45 465.45 465.45 465.45 0.0K
09:38 465.50 465.50 464.45 464.45 0.3K
09:39 464.45 464.45 464.45 464.45 0.0K
09:40 464.50 465.30 464.50 465.30 0.2K
09:41 465.10 465.10 465.10 465.10 0.0K
09:42 464.60 464.60 464.60 464.60 0.0K
09:44 463.60 463.60 463.60 463.60 0.5K
09:45 464.10 464.25 464.10 464.25 0.1K
09:46 464.10 464.10 463.40 463.40 0.1K
09:47 463.75 463.75 463.30 463.30 0.0K
09:50 463.75 463.75 463.35 463.35 0.2K
09:51 463.35 463.35 462.70 462.70 0.2K
09:52 463.40 463.65 463.10 463.55 0.2K
09:53 464.05 464.15 463.85 464.15 1.3K
09:54 463.60 463.70 463.60 463.65 0.3K
09:56 463.65 463.65 463.00 463.00 0.0K
09:57 463.40 463.40 463.40 463.40 0.0K
09:58 463.25 463.25 463.00 463.00 0.0K
10:01 463.50 463.50 463.50 463.50 0.1K
10:02 464.30 464.50 463.65 464.15 0.6K
10:03 464.15 464.15 464.15 464.15 0.0K
10:05 464.20 464.20 464.20 464.20 0.0K
10:06 465.00 465.00 465.00 465.00 0.2K
10:07 464.60 464.60 464.60 464.60 0.1K
10:08 464.70 465.30 464.70 465.05 0.0K
10:10 465.25 465.65 465.05 465.05 0.0K
10:12 464.85 465.10 464.10 464.10 1.3K
10:13 464.60 464.60 464.20 464.20 0.7K
10:18 464.20 464.20 463.75 463.75 0.3K
10:23 463.40 463.40 463.00 463.00 0.1K
10:24 463.00 463.00 463.00 463.00 0.0K
10:25 463.10 463.10 463.10 463.10 0.0K
10:26 463.90 463.90 463.90 463.90 0.2K
10:27 463.20 463.95 463.20 463.80 0.4K
10:28 464.00 464.00 463.80 463.80 0.4K
10:29 463.90 464.50 463.90 464.15 0.3K
10:32 464.20 464.30 464.20 464.30 0.1K
10:34 464.10 464.10 463.25 463.60 0.2K
10:38 463.90 464.25 463.80 463.80 0.1K
10:43 464.05 464.05 463.55 463.55 0.0K
10:46 463.55 463.55 463.55 463.55 0.0K
10:51 463.55 463.60 463.55 463.60 0.2K
10:52 463.55 463.55 463.55 463.55 0.0K
10:55 463.55 463.55 463.55 463.55 0.0K
10:56 463.85 463.85 463.60 463.60 0.0K
10:57 463.85 463.85 463.55 463.60 0.1K
10:58 463.60 463.60 463.10 463.10 0.4K
10:59 463.00 463.00 463.00 463.00 0.0K
11:03 463.10 463.10 463.10 463.10 0.0K
11:04 463.50 463.65 463.35 463.35 0.1K
11:14 463.90 463.90 463.40 463.40 0.0K
11:15 463.35 463.80 463.25 463.25 0.2K
11:16 463.75 463.75 463.75 463.75 0.0K
11:23 463.25 464.30 463.25 464.25 0.2K
11:24 463.80 464.30 463.80 464.30 0.1K
11:25 463.95 463.95 463.95 463.95 0.0K
11:28 463.95 463.95 463.85 463.85 0.1K
11:29 463.85 463.85 463.85 463.85 0.0K
11:30 463.80 463.80 463.80 463.80 0.0K
11:31 463.85 463.85 463.10 463.50 0.0K
11:35 463.60 463.60 463.20 463.55 0.2K
11:36 463.65 463.65 463.65 463.65 0.0K
11:39 463.45 463.60 463.05 463.05 0.4K
11:42 463.05 464.00 463.05 464.00 0.3K
11:43 464.35 464.35 464.20 464.20 0.0K
11:44 464.45 464.45 464.40 464.40 0.0K
11:45 465.15 465.15 465.15 465.15 0.0K
11:46 465.30 465.30 465.30 465.30 0.0K
11:49 465.80 466.15 465.80 466.15 0.1K
11:51 465.90 465.90 465.90 465.90 0.0K
11:53 465.85 465.85 465.85 465.85 0.0K
11:59 466.00 466.65 466.00 466.65 0.1K
12:00 466.60 466.60 466.60 466.60 0.0K
12:01 466.65 466.65 466.65 466.65 0.0K
12:02 466.10 466.35 465.90 465.90 0.0K
12:07 465.95 465.95 465.25 465.25 0.2K
12:08 465.90 465.90 465.50 465.50 0.5K
12:23 464.60 464.60 464.60 464.60 0.1K
12:24 465.25 465.25 464.70 464.70 0.0K
12:29 464.75 465.30 464.75 465.30 0.0K
12:30 465.45 465.45 465.40 465.45 0.1K
12:31 464.90 466.45 464.90 466.05 0.4K
12:32 464.85 464.95 464.40 464.90 2.5K
12:34 465.70 465.70 465.05 465.05 1.2K
12:40 465.10 465.10 465.10 465.10 0.0K
12:43 465.10 465.10 465.05 465.05 0.1K
12:44 464.30 465.50 464.30 465.50 0.5K
12:47 465.20 465.20 465.20 465.20 0.2K
12:50 464.95 464.95 464.95 464.95 0.1K
12:51 465.25 465.25 465.25 465.25 0.0K
12:53 465.00 465.00 465.00 465.00 0.1K
12:54 465.25 465.25 465.25 465.25 1.9K
12:59 465.35 465.35 465.35 465.35 0.1K
13:01 464.90 464.90 464.65 464.65 0.8K
13:02 464.50 464.50 464.50 464.50 1.2K
13:08 464.90 464.90 464.90 464.90 0.0K
13:12 465.20 465.20 465.20 465.20 0.0K
13:14 464.95 465.00 464.90 465.00 0.3K
13:20 464.95 464.95 464.95 464.95 0.0K
13:23 464.95 465.15 464.95 465.15 0.0K
13:26 465.05 465.05 465.05 465.05 0.0K
13:35 464.95 464.95 464.95 464.95 0.0K
13:44 464.90 464.90 464.90 464.90 0.0K
13:45 464.90 464.90 464.90 464.90 0.0K
13:47 464.40 464.55 464.40 464.55 0.6K
13:49 464.50 464.50 464.50 464.50 0.0K
13:50 464.45 464.45 464.45 464.45 0.0K
13:53 464.45 464.45 464.45 464.45 0.0K
13:57 464.60 464.60 464.60 464.60 0.0K
14:05 464.15 464.15 464.15 464.15 0.0K
14:06 464.20 464.20 464.20 464.20 0.0K
14:09 464.00 464.20 464.00 464.20 0.0K
14:13 464.55 464.55 464.55 464.55 0.0K
14:17 464.15 464.15 464.15 464.15 0.0K
14:18 464.10 464.10 464.10 464.10 0.0K
14:19 464.00 464.00 464.00 464.00 0.0K
14:20 464.00 464.00 464.00 464.00 0.0K
14:27 464.00 464.15 464.00 464.15 0.0K
14:29 464.00 464.00 464.00 464.00 0.0K
14:30 464.00 464.00 464.00 464.00 0.0K
14:33 464.25 464.90 464.25 464.90 0.2K
14:34 464.85 465.50 464.65 465.50 3.2K
14:35 465.95 465.95 464.25 464.25 0.3K
14:36 464.95 464.95 464.50 464.50 0.0K
14:38 464.65 464.65 464.50 464.50 0.4K
14:39 464.15 464.15 464.05 464.05 0.2K
14:41 464.25 464.25 464.25 464.25 0.0K
14:43 464.65 464.65 464.65 464.65 0.0K
14:48 463.10 464.10 463.10 463.75 2.8K
14:49 463.15 463.15 462.50 462.50 1.3K
14:50 462.55 463.40 462.55 463.40 1.1K
14:52 463.55 463.95 463.55 463.95 0.0K
14:54 463.45 463.45 463.45 463.45 0.0K
14:56 463.40 463.40 463.40 463.40 0.0K
14:58 463.85 463.85 463.85 463.85 0.0K
14:59 463.30 463.30 463.30 463.30 0.1K
15:00 463.20 463.55 463.20 463.55 0.1K
15:02 463.50 463.50 463.50 463.50 0.0K
15:03 463.45 463.45 463.10 463.10 0.0K
15:04 462.90 462.90 462.90 462.90 0.0K
15:05 462.75 462.75 462.75 462.75 0.1K
15:06 462.85 462.85 462.85 462.85 0.0K
15:07 463.40 463.40 463.40 463.40 0.1K
15:08 462.65 462.65 462.65 462.65 0.1K
15:09 462.75 462.75 462.75 462.75 0.1K
15:11 463.55 463.55 463.55 463.55 0.4K
15:12 463.55 464.35 463.55 464.00 5.7K
15:13 464.00 464.00 464.00 464.00 0.1K
15:15 464.40 464.40 463.55 463.55 0.7K
15:16 463.60 464.50 463.55 464.50 0.9K
15:17 463.70 463.75 463.65 463.75 0.1K
15:18 463.70 464.05 463.70 464.00 0.6K
15:19 463.55 463.90 463.50 463.90 0.3K
15:20 463.60 463.60 463.50 463.50 0.1K
15:21 463.60 464.00 463.60 463.65 1.5K
15:22 463.65 464.00 463.65 464.00 0.1K
15:24 464.05 464.05 464.00 464.00 0.1K
15:25 464.45 464.50 464.20 464.45 0.1K
15:26 464.20 464.20 464.00 464.00 1.2K
15:27 464.00 464.15 464.00 464.15 0.0K
15:28 464.05 464.05 464.05 464.05 0.1K
15:29 464.10 464.50 463.95 463.95 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 460.00 460.00 423.00 425.35 0.2M
2025-09-25 463.25 464.85 459.35 461.90 0.1M
2025-09-24 463.40 465.90 453.90 462.50 0.1M
2025-09-23 470.15 471.70 462.50 463.95 0.1M
2025-09-22 465.45 479.55 459.70 468.30 0.2M
2025-09-19 457.20 469.45 455.30 466.55 0.1M
2025-09-18 464.45 464.45 448.80 456.20 0.1M
2025-09-17 468.50 474.15 460.10 462.40 0.1M
2025-09-16 465.90 481.50 462.10 466.55 0.1M
2025-09-15 465.05 483.90 459.90 466.95 0.1M
2025-09-12 460.70 467.00 452.65 465.05 0.1M
2025-09-11 465.95 468.45 457.00 459.80 0.1M
2025-09-10 463.60 470.00 459.00 464.95 0.1M
2025-09-09 465.00 469.20 459.40 462.60 0.0M
2025-09-08 464.25 471.95 457.60 465.70 0.1M
2025-09-05 454.45 466.00 454.45 464.45 0.0M
2025-09-04 475.80 476.10 454.15 457.35 0.1M
2025-09-03 471.70 481.60 465.85 472.60 0.2M
2025-09-02 470.95 473.80 465.10 472.60 0.1M
2025-09-01 467.70 473.95 464.45 471.10 0.1M
2025-08-29 469.70 475.00 460.00 467.75 0.2M
2025-08-28 460.30 474.45 451.25 469.70 0.3M
2025-08-26 442.95 468.30 436.00 460.30 0.9M
2025-08-25 421.00 449.00 416.30 442.95 0.4M
2025-08-22 413.00 423.35 410.35 417.15 0.2M
2025-08-21 403.00 418.50 403.00 409.90 0.3M
2025-08-20 410.00 413.80 399.15 402.35 0.1M
2025-08-19 402.90 410.75 401.30 408.60 0.1M
2025-08-18 415.00 417.85 407.05 408.45 0.0M
2025-08-14 408.25 415.85 403.25 406.50 0.1M
2025-08-13 413.90 419.20 405.50 407.95 0.1M
2025-08-12 411.50 417.80 409.10 410.75 0.1M
2025-08-11 408.00 416.00 405.60 408.65 0.1M
2025-08-08 409.50 413.20 401.50 403.85 0.1M
2025-08-07 406.00 416.00 404.55 409.25 0.1M
2025-08-06 411.40 416.75 403.20 406.80 0.1M
2025-08-05 418.00 421.70 409.50 411.40 0.1M
2025-08-04 412.10 420.45 410.70 413.85 0.1M
2025-08-01 412.80 425.00 411.00 412.50 0.1M
2025-07-31 417.70 431.95 410.05 415.05 0.2M
2025-07-30 402.05 426.45 402.05 420.75 0.3M
2025-07-29 445.00 455.90 404.00 415.30 1.0M
2025-07-28 446.90 456.35 435.10 445.35 0.3M
2025-07-25 440.60 455.90 440.30 445.10 0.1M
2025-07-24 448.10 454.40 437.10 445.05 0.2M
2025-07-23 452.50 457.85 441.50 447.10 0.2M
2025-07-22 450.40 459.00 447.50 452.45 0.1M
2025-07-21 447.00 452.00 444.00 448.70 0.1M
2025-07-18 455.00 457.35 445.35 448.00 0.1M
2025-07-17 455.50 463.20 452.70 454.95 0.1M
2025-07-16 462.80 465.60 456.10 457.90 0.1M
2025-07-15 457.00 464.90 457.00 462.80 0.1M
2025-07-14 451.00 459.50 442.00 457.80 0.2M
2025-07-11 470.00 470.15 451.40 455.55 0.2M
2025-07-10 474.85 479.20 462.00 469.75 0.2M
2025-07-09 485.00 496.00 468.30 472.50 0.4M
2025-07-08 480.00 487.95 476.70 484.15 0.1M
2025-07-07 480.00 488.90 477.55 479.25 0.2M
2025-07-04 477.40 489.90 475.90 481.55 0.2M
2025-07-03 483.95 485.50 474.60 477.05 0.2M
2025-07-02 494.90 497.55 478.25 481.25 0.5M
2025-07-01 464.00 494.95 459.20 492.40 1.9M
2025-06-30 461.90 470.00 460.45 464.50 0.3M
2025-06-27 463.50 465.20 455.75 458.80 0.2M
2025-06-26 462.90 475.00 455.10 459.00 0.5M
2025-06-25 450.75 464.00 450.20 460.65 0.2M
2025-06-24 465.10 465.65 448.00 451.60 0.3M
2025-06-23 439.00 475.00 437.20 465.15 0.9M
2025-06-20 443.90 448.80 435.20 438.70 0.1M
2025-06-19 453.40 458.10 437.35 445.70 0.3M
2025-06-18 462.90 463.40 448.15 450.10 0.1M
2025-06-17 454.95 470.00 452.60 461.05 0.6M
2025-06-16 454.85 462.15 448.20 455.35 0.2M
2025-06-13 449.75 460.00 442.25 457.10 0.2M
2025-06-12 462.95 465.00 454.00 456.30 0.3M
2025-06-11 470.00 472.20 457.20 459.80 0.7M
2025-06-10 458.70 468.00 451.35 456.70 0.3M
2025-06-09 465.60 471.70 452.70 458.60 0.5M
2025-06-06 440.00 471.70 439.65 461.90 1.1M
2025-06-05 434.50 443.70 434.45 437.60 0.2M
2025-06-04 437.60 446.00 427.80 435.55 0.3M
2025-06-03 434.00 447.00 434.00 442.00 0.5M
2025-06-02 407.85 434.70 404.45 431.40 0.7M
2025-05-30 405.90 412.45 403.15 408.25 0.2M
2025-05-29 412.00 413.35 404.20 405.55 0.1M
2025-05-28 408.85 414.00 405.00 406.50 0.2M
2025-05-27 404.95 411.40 403.50 408.20 0.3M
2025-05-26 425.00 425.00 400.35 404.25 1.3M
2025-05-23 382.10 394.30 382.10 389.20 0.1M
2025-05-22 395.90 397.95 382.90 385.00 0.2M
2025-05-21 387.90 398.00 385.15 392.70 0.5M
2025-05-20 383.95 394.65 382.10 387.15 0.6M
2025-05-19 377.90 389.75 376.10 382.40 0.6M
2025-05-16 361.00 378.90 352.35 374.25 0.8M
2025-05-15 367.00 367.00 357.50 360.10 0.4M
2025-05-14 345.15 367.00 341.65 363.65 0.9M
2025-05-13 339.50 351.15 338.10 344.25 0.4M
2025-05-12 337.80 342.00 335.00 339.70 0.2M
2025-05-09 331.25 337.65 331.00 331.85 0.1M
2025-05-08 340.00 347.20 335.25 336.20 0.1M
2025-05-07 332.00 338.70 331.05 337.35 0.1M
2025-05-06 339.75 340.30 326.55 332.00 0.2M
2025-05-05 336.35 343.05 335.55 339.00 0.1M
2025-05-02 336.00 340.85 333.65 336.35 0.1M
2025-04-30 339.00 344.80 335.75 337.05 0.3M
2025-04-29 339.90 348.90 335.80 339.05 0.3M
2025-04-28 340.00 344.50 335.75 338.05 0.2M
2025-04-25 344.20 344.80 335.55 337.75 0.2M
2025-04-24 340.05 351.40 337.20 341.40 0.4M
2025-04-23 342.60 346.45 333.65 340.05 0.3M
2025-04-22 347.15 353.15 338.05 340.85 0.5M
2025-04-21 337.45 347.85 336.50 346.10 0.5M
2025-04-17 333.30 339.00 332.40 335.20 0.1M
2025-04-16 338.00 339.95 329.40 333.30 0.2M
2025-04-15 332.10 340.85 332.05 337.80 0.3M
2025-04-11 333.90 337.75 326.95 330.15 0.1M
2025-04-09 331.15 332.35 325.20 327.45 0.1M
2025-04-08 328.00 332.90 324.10 331.15 0.1M
2025-04-07 311.40 324.70 311.40 323.00 0.3M
2025-04-04 336.00 336.00 325.15 331.75 0.1M
2025-04-03 327.20 341.10 327.20 336.50 0.2M
2025-04-02 326.60 336.00 323.50 332.45 0.2M
2025-04-01 323.10 328.20 323.10 325.70 0.1M
2025-03-28 327.00 333.45 323.00 323.80 0.2M
2025-03-27 326.40 329.70 321.05 326.75 0.4M
2025-03-26 328.05 334.10 325.20 326.35 0.2M
2025-03-25 338.85 342.30 327.00 328.80 0.3M
2025-03-24 339.30 341.20 333.50 336.75 0.4M
2025-03-21 342.90 351.05 335.75 337.85 0.5M
2025-03-20 341.85 348.45 337.45 339.30 0.3M
2025-03-19 342.45 348.85 338.10 341.85 0.3M
2025-03-18 342.40 345.00 335.00 340.45 0.5M
2025-03-17 360.00 360.00 335.70 342.40 1.8M
2025-03-13 333.95 355.00 324.90 346.65 3.0M
2025-03-12 315.00 342.40 312.80 338.75 2.1M
2025-03-11 290.10 327.20 288.10 317.40 2.5M
2025-03-10 281.55 303.50 281.55 285.90 1.5M
2025-03-07 282.45 286.45 274.10 276.10 0.1M
2025-03-06 275.00 287.90 270.80 282.65 0.2M
2025-03-05 257.25 274.00 257.25 270.80 0.3M
2025-03-04 247.90 265.00 243.60 259.15 0.3M
2025-03-03 251.25 258.70 239.00 249.90 0.3M
2025-02-28 252.00 253.55 245.10 250.00 0.2M
2025-02-27 260.50 261.90 247.15 251.00 0.1M
2025-02-25 265.90 268.00 258.10 259.55 0.1M
2025-02-24 269.65 271.05 262.25 265.90 0.1M
2025-02-21 269.90 282.90 268.40 272.35 0.1M
2025-02-20 267.00 271.80 264.10 268.05 0.1M
2025-02-19 258.00 269.55 255.05 266.95 0.1M
2025-02-18 267.00 267.00 252.20 258.20 0.2M
2025-02-17 272.25 274.00 258.00 265.05 0.2M
2025-02-14 290.95 290.95 272.00 274.40 0.2M
2025-02-13 295.85 300.95 288.00 291.00 0.1M
2025-02-12 298.00 300.00 282.30 295.85 0.6M
2025-02-11 295.90 301.90 283.10 285.60 0.3M
2025-02-10 300.50 304.80 292.10 293.70 0.1M
2025-02-07 301.10 322.00 295.95 300.50 0.5M
2025-02-06 302.00 312.65 299.20 306.55 0.3M
2025-02-05 280.80 309.90 277.50 301.80 0.9M
2025-02-04 277.15 281.95 273.00 276.65 0.2M
2025-02-03 283.20 283.80 272.55 274.70 0.2M
2025-02-01 288.00 290.95 280.05 281.20 0.1M
2025-01-31 286.50 293.00 282.55 285.50 0.2M
2025-01-30 291.30 301.90 280.25 282.75 0.2M
2025-01-29 284.90 293.55 284.90 289.85 0.1M
2025-01-28 294.70 294.70 275.75 283.40 0.1M
2025-01-27 302.50 303.25 286.00 287.60 0.1M
2025-01-24 318.85 321.95 302.00 303.45 0.1M
2025-01-23 320.00 323.85 314.75 316.25 0.1M
2025-01-22 320.05 326.70 317.70 323.00 0.2M
2025-01-21 311.10 329.00 311.05 322.15 0.5M
2025-01-20 318.95 323.45 309.45 310.45 0.2M
2025-01-17 303.00 331.50 303.00 318.70 0.3M
2025-01-16 300.35 310.00 300.35 308.05 0.1M
2025-01-15 298.65 319.90 297.15 298.70 0.3M
2025-01-14 303.55 306.20 269.80 294.25 0.3M
2025-01-13 318.00 320.50 297.10 300.15 0.1M
2025-01-10 334.05 334.95 319.10 320.60 0.1M
2025-01-09 338.05 342.90 331.00 334.25 0.1M
2025-01-08 344.20 346.00 335.10 338.00 0.1M
2025-01-07 350.50 351.85 343.05 344.00 0.1M
2025-01-06 358.00 358.00 342.60 347.10 0.2M
2025-01-03 358.75 365.40 356.00 357.35 0.1M
2025-01-02 356.90 361.15 354.75 359.15 0.2M
2025-01-01 357.25 359.80 355.05 356.25 0.1M