Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ Indien →
430.70
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 449.75 449.75 449.75 449.75 0.6K
09:15 449.70 449.70 442.65 442.65 6.3K
09:16 443.95 450.30 443.95 450.30 18.5K
09:17 452.35 454.90 452.25 452.25 2.8K
09:18 452.25 452.45 451.20 451.20 1.0K
09:19 451.10 451.20 451.10 451.20 0.1K
09:20 450.90 450.90 448.55 448.55 2.3K
09:21 449.30 450.45 449.30 449.75 2.6K
09:22 449.70 450.00 449.05 449.45 1.0K
09:23 449.75 451.35 449.30 449.30 1.7K
09:24 449.50 450.80 449.50 450.15 0.7K
09:25 450.85 450.85 449.45 449.80 0.7K
09:26 449.25 451.35 449.25 450.70 1.1K
09:27 450.30 451.70 450.30 451.30 0.8K
09:28 451.25 451.25 450.80 451.20 0.8K
09:29 451.90 451.90 450.05 450.25 6.2K
09:30 450.95 450.95 450.15 450.90 0.4K
09:31 450.90 450.90 449.80 450.60 1.9K
09:32 450.10 450.40 449.80 449.90 2.5K
09:33 450.60 450.60 449.60 449.60 0.3K
09:34 449.55 450.15 449.55 450.15 2.0K
09:35 449.55 450.00 449.45 450.00 0.3K
09:36 450.50 451.00 450.50 450.90 0.5K
09:37 452.00 452.45 452.00 452.45 1.4K
09:38 452.15 452.15 451.55 451.85 0.5K
09:39 451.85 452.10 451.85 452.10 0.0K
09:40 452.75 452.75 452.75 452.75 0.0K
09:41 452.75 452.75 451.65 451.65 0.7K
09:42 451.60 451.60 450.55 450.55 0.2K
09:43 450.40 450.55 449.90 449.90 0.5K
09:44 449.70 450.35 449.70 450.05 0.7K
09:45 450.45 450.60 449.75 449.75 0.2K
09:46 449.45 449.50 448.85 448.85 1.5K
09:47 448.85 449.35 448.80 449.20 0.3K
09:48 449.20 449.50 449.05 449.05 5.6K
09:49 449.25 449.80 449.25 449.80 0.1K
09:50 449.90 451.00 449.90 451.00 0.5K
09:51 450.85 451.95 450.85 451.95 0.3K
09:52 452.00 452.95 452.00 452.95 0.2K
09:53 452.95 453.40 452.95 453.40 0.4K
09:54 453.50 453.80 453.50 453.75 0.2K
09:55 453.90 454.80 453.65 454.80 3.4K
09:56 454.20 454.20 454.20 454.20 0.1K
09:57 454.00 455.45 454.00 454.65 6.1K
09:58 454.15 454.50 454.00 454.50 0.4K
09:59 454.10 454.10 454.10 454.10 0.0K
10:00 454.15 454.70 454.15 454.30 0.3K
10:01 454.25 454.25 454.20 454.20 0.1K
10:02 453.90 453.90 453.80 453.80 0.3K
10:03 453.85 453.90 453.85 453.90 0.1K
10:04 454.05 454.05 454.05 454.05 0.0K
10:05 453.85 454.60 453.85 454.60 0.4K
10:06 454.20 454.50 454.20 454.45 0.5K
10:07 454.30 455.30 454.30 455.30 1.3K
10:08 454.90 454.90 454.50 454.90 0.2K
10:09 455.40 455.70 455.40 455.70 0.2K
10:10 455.20 455.20 455.20 455.20 0.1K
10:11 455.30 455.30 455.10 455.10 0.1K
10:12 455.15 455.20 455.15 455.20 1.2K
10:13 455.20 455.20 455.20 455.20 0.0K
10:14 455.75 455.75 455.45 455.45 0.2K
10:15 455.35 455.70 455.30 455.70 0.2K
10:16 455.30 455.30 455.00 455.00 0.3K
10:17 455.90 456.35 455.90 456.00 0.7K
10:18 456.45 456.45 456.45 456.45 0.1K
10:19 456.05 456.15 456.05 456.15 0.1K
10:20 456.00 456.85 456.00 456.40 0.4K
10:21 456.60 456.60 456.50 456.55 0.1K
10:22 456.65 457.75 456.65 457.75 0.8K
10:23 457.40 457.40 457.10 457.10 0.2K
10:24 457.30 457.30 457.30 457.30 0.0K
10:25 457.30 457.40 457.30 457.40 0.0K
10:26 457.90 457.90 457.50 457.55 0.1K
10:27 457.30 457.95 457.30 457.95 0.5K
10:28 457.55 457.55 457.55 457.55 0.0K
10:30 458.00 458.25 458.00 458.25 0.4K
10:31 458.65 458.65 458.10 458.10 0.4K
10:32 458.75 458.75 458.75 458.75 0.0K
10:33 458.50 458.80 458.50 458.80 0.2K
10:34 458.50 458.55 458.50 458.55 0.0K
10:35 458.55 459.00 458.55 459.00 0.9K
10:36 459.30 459.40 459.05 459.40 0.2K
10:37 459.40 459.55 459.40 459.55 0.9K
10:38 459.35 459.45 459.35 459.45 0.9K
10:39 459.70 459.70 459.40 459.45 0.4K
10:40 459.50 459.50 459.50 459.50 0.0K
10:41 459.40 459.40 459.20 459.20 0.0K
10:43 458.80 458.80 458.65 458.75 1.4K
10:44 459.25 459.25 458.80 458.90 0.4K
10:45 459.00 459.00 459.00 459.00 0.1K
10:47 459.00 459.05 459.00 459.05 0.1K
10:48 458.70 458.70 458.70 458.70 0.3K
10:49 458.55 458.55 458.55 458.55 0.3K
10:50 458.50 458.50 456.75 457.60 4.6K
10:51 457.25 457.60 457.25 457.60 0.0K
10:52 457.00 457.60 455.95 455.95 2.6K
10:53 455.15 455.15 454.70 455.00 3.2K
10:54 453.90 455.00 453.90 455.00 0.8K
10:55 455.00 455.00 454.40 454.40 0.3K
10:56 453.90 454.15 453.85 454.10 0.7K
10:57 454.10 454.10 454.05 454.10 0.3K
10:58 454.05 454.20 454.00 454.00 0.1K
10:59 454.05 454.45 454.00 454.00 0.3K
11:00 454.35 455.00 454.35 455.00 1.3K
11:01 455.75 455.75 455.75 455.75 0.1K
11:02 455.85 455.85 455.85 455.85 0.2K
11:03 456.15 456.15 455.70 455.70 0.1K
11:04 455.60 456.60 455.60 456.50 3.7K
11:06 456.50 456.50 456.50 456.50 0.1K
11:08 456.50 456.50 456.50 456.50 0.1K
11:09 456.50 456.50 456.20 456.20 0.0K
11:11 455.70 455.70 455.70 455.70 0.1K
11:12 455.65 455.65 455.05 455.50 0.6K
11:13 455.00 455.00 454.95 454.95 0.4K
11:14 455.40 455.40 454.95 454.95 0.0K
11:16 454.70 455.05 454.70 455.05 0.0K
11:17 455.05 455.05 454.65 454.65 0.0K
11:18 454.95 454.95 454.95 454.95 0.0K
11:19 454.50 454.50 454.50 454.50 0.2K
11:21 454.90 455.55 454.90 455.40 0.4K
11:23 455.05 455.05 455.05 455.05 0.0K
11:26 454.30 454.30 454.30 454.30 0.6K
11:27 454.65 454.70 454.65 454.70 0.0K
11:28 455.10 455.10 455.05 455.05 0.3K
11:29 455.05 455.05 455.05 455.05 0.0K
11:30 455.00 455.00 455.00 455.00 0.0K
11:33 455.30 455.30 455.30 455.30 0.0K
11:35 455.20 455.20 455.20 455.20 0.0K
11:37 455.00 455.45 455.00 455.45 0.0K
11:38 455.45 455.45 455.45 455.45 0.1K
11:39 455.10 455.10 455.10 455.10 0.1K
11:40 454.75 454.75 454.75 454.75 0.2K
11:42 454.80 454.80 454.75 454.75 0.0K
11:43 454.85 454.85 454.85 454.85 0.0K
11:44 454.35 455.35 454.35 455.35 3.4K
11:46 455.00 455.00 455.00 455.00 0.0K
11:47 455.00 455.00 455.00 455.00 0.0K
11:48 454.15 455.15 454.15 455.15 1.8K
11:51 455.15 455.15 455.15 455.15 0.2K
11:53 454.50 454.50 454.20 454.20 0.1K
11:55 454.60 454.60 454.05 454.05 1.0K
11:56 454.30 454.35 454.30 454.35 0.1K
11:57 454.30 454.30 454.30 454.30 0.0K
11:58 454.30 454.30 454.30 454.30 0.1K
11:59 453.95 454.30 453.95 454.30 0.2K
12:03 454.60 454.60 454.60 454.60 0.1K
12:04 454.55 454.55 454.55 454.55 0.0K
12:08 454.15 454.15 454.15 454.15 0.0K
12:09 454.15 454.55 454.15 454.55 0.0K
12:11 454.15 454.15 454.15 454.15 0.0K
12:13 454.15 454.15 454.15 454.15 0.0K
12:14 454.20 455.30 454.00 454.55 0.9K
12:15 454.50 454.50 454.50 454.50 0.0K
12:16 454.60 454.60 454.00 454.00 0.4K
12:17 454.15 454.15 454.00 454.00 0.1K
12:19 454.50 454.50 454.45 454.45 0.0K
12:22 454.50 454.50 454.50 454.50 0.1K
12:25 454.15 454.15 454.15 454.15 0.1K
12:26 453.75 454.50 453.75 454.10 2.3K
12:27 454.00 454.15 454.00 454.15 0.2K
12:29 453.45 453.45 453.45 453.45 0.2K
12:30 453.70 453.70 452.80 452.80 2.8K
12:31 453.50 453.50 453.50 453.50 0.4K
12:32 453.50 453.50 453.50 453.50 0.0K
12:33 453.35 453.35 453.35 453.35 0.0K
12:34 453.75 453.75 453.40 453.40 0.0K
12:35 453.40 453.40 453.40 453.40 0.0K
12:36 453.60 453.95 453.60 453.80 0.3K
12:37 453.15 453.15 453.15 453.15 0.3K
12:38 452.85 452.85 452.80 452.80 0.0K
12:39 452.50 452.90 452.50 452.90 1.7K
12:45 452.95 452.95 452.95 452.95 0.1K
12:47 452.65 452.65 452.15 452.15 3.6K
12:49 452.70 452.70 452.70 452.70 0.1K
12:50 452.10 452.10 452.10 452.10 0.0K
12:51 451.45 451.90 451.45 451.90 1.3K
12:52 451.95 451.95 451.95 451.95 0.1K
12:53 451.90 451.95 451.90 451.95 0.2K
12:54 451.35 451.50 451.35 451.50 0.0K
12:55 451.70 451.70 451.70 451.70 1.3K
12:56 451.25 451.25 451.00 451.00 1.4K
12:57 451.00 451.70 451.00 451.70 0.2K
12:58 451.85 451.85 451.85 451.85 0.1K
12:59 451.35 451.35 451.35 451.35 0.0K
13:00 451.55 451.60 451.20 451.20 0.8K
13:01 451.20 451.20 451.10 451.10 0.1K
13:03 451.10 451.10 451.10 451.10 0.0K
13:04 451.00 451.10 451.00 451.10 1.2K
13:06 451.10 451.10 451.10 451.10 0.2K
13:07 451.20 451.20 451.00 451.20 0.6K
13:08 451.20 451.20 451.00 451.00 0.1K
13:09 451.30 451.30 451.30 451.30 0.0K
13:10 451.25 451.35 450.95 450.95 0.1K
13:11 450.10 450.55 450.10 450.55 2.4K
13:14 450.50 450.55 450.50 450.55 0.4K
13:15 450.45 450.45 450.45 450.45 0.5K
13:17 449.95 449.95 449.05 449.15 6.5K
13:18 448.65 448.65 448.65 448.65 0.0K
13:20 449.25 449.25 449.25 449.25 0.1K
13:21 449.25 450.30 449.25 449.85 1.3K
13:22 449.65 450.30 449.65 450.30 0.2K
13:23 450.45 450.45 450.45 450.45 0.0K
13:24 450.70 450.70 450.70 450.70 0.1K
13:25 450.90 450.90 449.50 449.50 1.3K
13:26 449.85 449.85 449.85 449.85 0.0K
13:27 449.85 450.20 449.85 450.20 0.0K
13:28 449.55 449.90 449.25 449.90 3.3K
13:29 449.85 449.90 449.55 449.55 0.4K
13:30 450.00 450.00 449.85 449.85 0.2K
13:31 450.20 450.20 450.20 450.20 0.1K
13:32 450.20 450.75 450.20 450.75 0.2K
13:33 450.85 450.85 450.85 450.85 0.1K
13:34 450.85 450.90 450.05 450.05 1.0K
13:35 450.60 450.60 450.60 450.60 0.0K
13:36 450.00 450.00 450.00 450.00 1.3K
13:39 450.55 450.55 450.55 450.55 0.1K
13:40 450.90 450.90 450.90 450.90 0.0K
13:41 451.00 451.00 450.70 450.70 0.2K
13:42 450.20 450.70 450.20 450.70 0.7K
13:43 450.50 450.55 450.50 450.55 0.1K
13:44 450.50 450.55 450.50 450.55 0.1K
13:45 450.40 450.60 450.40 450.60 0.2K
13:46 451.00 451.00 451.00 451.00 1.2K
13:47 451.00 451.90 451.00 451.90 1.4K
13:48 452.50 452.50 451.80 452.40 1.5K
13:49 452.00 452.60 452.00 452.60 0.3K
13:51 452.60 452.60 452.55 452.55 0.2K
13:53 452.00 452.75 452.00 452.75 0.5K
13:54 452.70 452.70 452.55 452.55 0.0K
13:55 452.65 452.65 452.65 452.65 0.1K
13:56 451.80 452.00 451.80 452.00 0.8K
13:57 452.10 452.10 452.10 452.10 0.0K
13:58 454.10 454.20 454.10 454.20 3.0K
14:00 453.90 455.85 453.90 455.85 0.9K
14:01 457.00 457.75 457.00 457.75 3.7K
14:02 457.75 457.75 457.50 457.50 0.6K
14:03 457.55 457.75 457.55 457.65 0.2K
14:04 457.55 458.05 457.55 457.85 0.6K
14:05 458.00 458.00 458.00 458.00 0.3K
14:06 458.00 458.15 457.95 458.05 0.5K
14:07 458.05 459.85 458.05 459.85 12.2K
14:08 459.55 459.55 458.60 459.05 0.4K
14:09 459.50 459.50 457.90 457.90 0.5K
14:10 457.90 459.15 457.90 458.55 2.4K
14:11 458.85 458.85 458.80 458.80 0.1K
14:12 458.45 458.65 458.10 458.25 0.5K
14:13 458.10 458.15 458.00 458.15 0.5K
14:14 458.20 458.40 458.20 458.20 0.1K
14:15 457.65 457.65 457.65 457.65 0.2K
14:16 458.30 458.40 458.30 458.40 0.2K
14:17 458.15 458.15 458.15 458.15 0.0K
14:18 457.80 458.55 457.80 458.40 0.6K
14:19 458.35 458.65 457.75 457.75 1.0K
14:20 457.70 457.70 457.70 457.70 0.1K
14:21 457.75 457.75 457.75 457.75 0.1K
14:22 457.50 457.50 457.50 457.50 0.1K
14:23 457.30 457.30 457.30 457.30 0.0K
14:24 457.15 457.15 456.60 456.60 0.2K
14:25 456.65 456.95 456.60 456.95 0.1K
14:26 457.00 457.05 457.00 457.05 0.1K
14:27 457.10 457.30 457.10 457.30 0.1K
14:28 457.05 457.05 457.05 457.05 0.1K
14:29 457.05 457.05 457.05 457.05 0.1K
14:30 457.05 457.35 456.75 457.35 0.2K
14:32 457.65 457.65 457.25 457.65 0.6K
14:33 457.70 457.75 457.70 457.75 0.1K
14:35 457.30 457.30 457.30 457.30 0.1K
14:36 457.35 457.35 457.35 457.35 0.0K
14:37 457.30 457.30 456.90 457.00 0.1K
14:41 457.10 457.75 457.10 457.75 0.4K
14:43 457.75 457.75 457.75 457.75 0.0K
14:44 457.35 457.35 456.85 456.85 0.0K
14:45 456.90 456.90 456.90 456.90 0.0K
14:46 457.50 457.50 457.50 457.50 0.0K
14:48 457.00 457.00 457.00 457.00 0.1K
14:49 456.90 456.90 456.90 456.90 0.0K
14:50 456.90 457.15 455.65 455.65 1.0K
14:51 455.30 455.30 455.20 455.20 0.2K
14:52 455.55 455.55 455.45 455.45 0.1K
14:53 455.00 455.35 455.00 455.35 0.3K
14:56 455.45 455.45 454.75 454.75 0.6K
14:57 454.75 454.75 454.75 454.75 0.0K
14:58 454.30 455.00 454.30 455.00 0.4K
14:59 454.95 454.95 454.95 454.95 0.0K
15:00 454.60 454.60 454.60 454.60 0.0K
15:01 454.65 454.65 454.65 454.65 0.1K
15:02 454.70 454.70 454.40 454.40 2.3K
15:03 454.80 454.80 454.65 454.65 0.0K
15:04 455.05 455.50 455.05 455.50 0.6K
15:05 455.90 455.90 455.80 455.80 0.1K
15:06 455.35 455.35 455.35 455.35 0.2K
15:07 455.55 456.75 455.55 456.75 1.6K
15:08 456.75 456.95 456.65 456.80 0.2K
15:09 456.80 457.75 456.80 457.25 0.2K
15:10 457.55 457.55 457.25 457.25 0.8K
15:11 457.25 457.25 457.25 457.25 0.0K
15:12 457.25 457.90 457.25 457.70 0.8K
15:13 457.55 457.70 457.50 457.50 0.4K
15:14 457.90 457.95 457.75 457.75 1.1K
15:15 457.50 457.70 457.20 457.20 0.8K
15:16 457.05 457.05 457.05 457.05 0.0K
15:17 457.50 458.00 457.50 458.00 1.4K
15:18 457.65 458.60 457.65 458.60 0.7K
15:19 458.05 458.25 457.85 457.85 0.2K
15:20 457.55 458.25 457.55 458.25 0.5K
15:21 458.20 458.75 458.00 458.05 3.4K
15:22 458.00 458.00 457.55 457.70 2.4K
15:23 457.85 458.00 457.80 458.00 1.1K
15:24 457.85 457.90 457.85 457.90 0.3K
15:25 457.90 457.90 457.85 457.85 0.4K
15:26 457.70 457.70 457.05 457.05 1.2K
15:27 457.00 457.55 456.80 456.80 0.8K
15:28 456.40 457.00 455.00 455.00 1.0K
15:29 454.10 457.10 453.10 457.10 1.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar