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
09:08 451.00 451.00 451.00 451.00 2.1K
09:15 450.10 450.10 442.25 447.80 12.8K
09:16 448.90 450.50 447.90 450.50 11.5K
09:17 450.60 452.85 449.20 452.85 5.9K
09:18 451.90 451.90 450.30 450.50 3.3K
09:19 449.65 450.65 449.55 449.95 3.4K
09:20 449.15 451.65 449.15 451.65 1.6K
09:21 450.80 450.80 450.35 450.45 1.1K
09:22 450.00 450.60 450.00 450.60 0.8K
09:23 451.05 451.05 449.00 449.30 2.2K
09:24 450.00 450.25 448.95 448.95 0.7K
09:25 449.60 449.60 447.30 447.30 3.7K
09:26 447.85 447.85 446.95 447.40 4.2K
09:27 448.35 449.00 448.20 448.20 0.7K
09:28 448.40 449.05 447.60 448.65 1.4K
09:29 449.20 449.20 448.60 448.60 0.7K
09:30 448.75 449.50 447.15 447.30 5.5K
09:31 446.20 447.80 446.20 447.25 0.8K
09:32 448.00 448.20 448.00 448.00 0.3K
09:33 447.90 447.90 447.55 447.55 0.3K
09:34 447.90 448.35 447.90 448.30 0.8K
09:35 448.35 448.35 447.50 447.50 0.5K
09:36 447.80 448.85 447.70 448.85 0.8K
09:37 449.10 449.10 449.00 449.00 0.4K
09:38 449.50 450.15 449.50 450.15 0.7K
09:39 449.95 450.45 449.65 449.65 0.3K
09:40 449.00 450.05 449.00 449.45 0.5K
09:42 450.50 451.15 450.50 451.15 0.5K
09:43 451.10 452.25 451.10 452.25 4.7K
09:44 452.80 453.25 452.05 452.05 2.7K
09:45 452.15 454.00 451.65 454.00 2.2K
09:46 453.70 453.90 453.05 453.90 0.8K
09:47 453.80 453.80 453.80 453.80 1.3K
09:48 454.05 454.05 452.80 452.80 0.5K
09:49 452.75 452.75 452.75 452.75 0.1K
09:50 452.85 452.85 452.35 452.35 1.9K
09:51 454.15 454.15 453.15 453.80 1.2K
09:52 453.80 453.80 453.80 453.80 0.1K
09:53 453.30 453.40 453.30 453.40 0.1K
09:54 453.30 453.30 452.05 452.15 0.5K
09:55 452.00 452.00 451.35 451.35 3.9K
09:56 451.25 451.80 451.25 451.80 0.1K
09:57 451.80 451.95 450.85 450.85 0.7K
09:58 450.85 451.30 450.85 451.30 0.1K
09:59 451.60 451.60 451.00 451.00 0.3K
10:00 452.15 452.75 452.15 452.75 0.4K
10:01 452.70 452.70 452.40 452.40 0.2K
10:02 452.20 452.20 451.55 451.55 0.3K
10:03 451.40 451.70 451.40 451.70 0.3K
10:04 451.75 452.00 451.75 452.00 0.2K
10:05 451.00 451.00 450.85 450.85 0.5K
10:06 451.00 451.00 450.40 451.00 0.4K
10:07 451.30 451.30 450.10 451.00 2.0K
10:08 450.40 451.85 450.15 451.85 1.3K
10:09 451.85 451.85 451.80 451.80 0.0K
10:10 452.30 453.60 452.30 453.60 4.8K
10:11 453.90 453.90 453.05 453.05 0.2K
10:12 453.50 454.00 453.50 454.00 0.1K
10:13 454.05 454.05 453.65 453.65 0.1K
10:14 454.00 454.05 453.80 453.80 0.7K
10:15 454.10 455.05 454.10 455.05 1.6K
10:16 455.55 455.55 454.85 454.85 0.4K
10:17 455.10 455.80 455.10 455.40 0.6K
10:18 455.40 455.40 455.15 455.15 0.3K
10:19 455.15 455.15 455.10 455.10 0.1K
10:20 454.90 455.50 454.90 455.50 1.2K
10:21 455.50 455.50 454.85 454.85 2.1K
10:22 454.55 454.75 454.55 454.75 0.2K
10:23 455.10 455.10 455.10 455.10 0.1K
10:24 455.10 455.10 455.10 455.10 1.2K
10:25 455.10 455.10 455.10 455.10 0.0K
10:26 455.10 455.10 455.00 455.00 0.1K
10:27 455.00 455.70 455.00 455.55 0.4K
10:28 455.40 455.40 454.85 454.85 0.3K
10:29 454.85 455.45 454.85 455.45 0.1K
10:30 455.35 455.35 454.55 454.55 0.4K
10:31 454.10 454.35 454.10 454.35 0.1K
10:32 454.60 454.60 454.60 454.60 0.0K
10:33 454.35 454.35 454.35 454.35 0.1K
10:34 453.90 453.90 453.90 453.90 0.4K
10:35 454.00 454.25 454.00 454.25 0.1K
10:36 454.15 454.15 453.55 454.10 0.2K
10:37 453.70 454.05 453.70 453.75 1.3K
10:38 453.20 453.20 453.20 453.20 0.2K
10:39 453.00 453.00 453.00 453.00 0.0K
10:40 452.65 452.65 452.10 452.10 0.1K
10:41 452.60 452.80 452.60 452.80 0.1K
10:42 451.40 452.75 451.40 452.75 3.5K
10:43 452.80 452.80 452.80 452.80 0.0K
10:44 452.75 453.50 452.75 453.50 0.1K
10:45 453.70 453.75 453.70 453.75 0.2K
10:46 453.25 453.25 452.95 452.95 0.4K
10:47 452.90 452.90 452.45 452.45 0.1K
10:48 452.40 452.40 452.40 452.40 0.0K
10:49 452.40 453.05 452.40 453.00 0.2K
10:50 453.50 453.50 453.45 453.45 0.5K
10:51 453.30 453.30 453.25 453.25 0.4K
10:52 453.40 453.40 453.05 453.05 0.1K
10:53 453.55 454.00 453.55 454.00 2.3K
10:54 454.05 454.05 454.05 454.05 0.3K
10:55 453.75 454.15 453.65 454.15 0.2K
10:57 454.25 454.35 453.85 454.35 0.1K
10:58 453.70 453.70 453.65 453.65 0.4K
11:01 453.45 453.70 453.45 453.70 1.0K
11:03 454.15 454.15 454.15 454.15 0.1K
11:04 454.45 454.45 454.05 454.05 0.2K
11:06 454.30 454.30 454.30 454.30 0.0K
11:07 454.05 454.05 454.05 454.05 0.1K
11:08 453.85 453.85 453.30 453.30 0.2K
11:09 453.30 453.30 453.30 453.30 0.5K
11:10 453.50 453.90 453.50 453.90 0.0K
11:11 453.75 453.75 453.00 453.00 0.5K
11:12 453.10 453.50 453.00 453.50 0.2K
11:13 453.20 453.50 453.15 453.50 0.1K
11:14 453.00 453.35 453.00 453.35 1.0K
11:15 453.15 453.60 453.15 453.15 0.1K
11:17 453.40 453.90 453.10 453.90 1.1K
11:18 453.90 453.90 453.90 453.90 0.9K
11:19 453.90 453.90 453.90 453.90 0.6K
11:20 453.60 453.60 453.45 453.45 0.1K
11:21 453.35 453.50 453.35 453.45 0.2K
11:22 453.00 453.00 453.00 453.00 0.4K
11:23 453.40 453.40 453.40 453.40 0.0K
11:24 453.40 453.40 453.40 453.40 0.4K
11:25 453.40 453.40 453.05 453.05 0.1K
11:28 453.35 453.35 452.80 452.80 0.4K
11:29 453.00 453.00 452.80 452.80 0.0K
11:30 452.80 452.80 452.80 452.80 0.0K
11:32 452.30 452.30 452.30 452.30 0.8K
11:33 451.85 451.85 451.85 451.85 0.0K
11:34 451.85 451.85 451.85 451.85 0.4K
11:35 451.85 451.85 451.05 451.05 4.4K
11:36 451.60 451.60 451.00 451.00 0.6K
11:37 451.10 451.10 451.10 451.10 0.3K
11:38 451.30 451.30 451.30 451.30 0.0K
11:39 451.70 451.85 451.55 451.55 0.3K
11:40 451.60 451.60 451.35 451.35 0.0K
11:41 451.75 451.75 451.30 451.30 0.1K
11:42 451.25 451.25 450.90 450.95 0.2K
11:43 450.95 450.95 450.95 450.95 0.0K
11:44 450.85 450.95 450.85 450.95 0.3K
11:46 451.30 451.30 451.30 451.30 0.0K
11:47 451.30 451.35 451.10 451.35 0.9K
11:48 451.25 451.25 451.25 451.25 0.0K
11:50 451.80 451.80 451.30 451.30 0.3K
11:51 451.00 451.45 451.00 451.45 0.0K
11:52 451.45 451.45 451.45 451.45 0.0K
11:53 451.45 451.45 451.45 451.45 0.3K
11:54 451.40 451.40 451.40 451.40 0.0K
11:55 451.40 451.40 451.40 451.40 0.3K
11:57 451.30 451.30 451.30 451.30 0.0K
11:58 451.15 451.15 451.15 451.15 0.0K
11:59 450.80 450.95 450.80 450.95 0.7K
12:00 450.95 450.95 450.95 450.95 0.0K
12:01 451.35 451.35 450.90 450.90 0.1K
12:02 451.30 451.30 451.30 451.30 0.0K
12:05 451.35 451.35 451.35 451.35 0.1K
12:06 451.35 451.35 451.35 451.35 0.0K
12:07 451.35 451.85 451.20 451.20 0.5K
12:08 451.20 451.40 450.85 451.35 0.1K
12:10 451.85 451.85 451.85 451.85 0.1K
12:11 451.75 451.75 451.75 451.75 0.4K
12:13 451.70 451.70 451.70 451.70 0.0K
12:17 451.75 452.00 451.75 452.00 0.5K
12:18 452.00 452.00 451.95 451.95 0.1K
12:19 451.75 451.95 451.75 451.95 0.1K
12:21 451.95 452.90 451.95 452.90 0.6K
12:22 452.95 453.45 452.95 453.45 1.2K
12:23 453.75 454.00 453.75 454.00 0.5K
12:24 453.95 453.95 453.95 453.95 0.0K
12:25 454.25 454.75 454.25 454.75 0.5K
12:26 454.05 454.05 453.40 453.40 0.4K
12:27 453.85 453.85 453.85 453.85 0.0K
12:29 453.55 453.55 453.55 453.55 0.3K
12:31 453.40 453.50 453.40 453.50 0.7K
12:33 453.40 453.40 453.40 453.40 0.0K
12:34 453.35 453.35 453.35 453.35 0.1K
12:37 453.35 453.35 452.85 453.10 0.5K
12:38 452.85 453.20 452.85 453.20 0.3K
12:39 453.10 453.10 453.10 453.10 0.0K
12:40 453.60 453.60 453.60 453.60 0.0K
12:41 453.50 453.50 452.95 453.20 0.1K
12:42 453.40 453.40 453.40 453.40 0.0K
12:43 453.80 453.80 453.80 453.80 0.0K
12:44 453.85 453.90 453.85 453.90 0.3K
12:45 453.80 453.90 453.80 453.90 0.1K
12:46 453.05 453.05 453.05 453.05 0.2K
12:48 453.00 453.00 453.00 453.00 0.0K
12:49 453.10 453.10 453.10 453.10 0.0K
12:50 453.25 453.25 453.25 453.25 0.3K
12:52 453.40 453.40 453.40 453.40 0.1K
12:53 453.35 453.35 453.35 453.35 0.0K
12:54 453.00 453.10 453.00 453.10 0.1K
12:56 452.75 453.00 452.75 453.00 0.0K
12:57 453.15 453.40 453.15 453.40 0.2K
12:58 453.40 453.40 453.40 453.40 0.0K
12:59 453.00 453.00 453.00 453.00 0.0K
13:01 453.00 453.00 453.00 453.00 0.0K
13:02 453.40 453.80 453.40 453.80 0.4K
13:03 452.00 452.00 452.00 452.00 1.5K
13:05 451.20 451.20 450.40 450.40 1.2K
13:06 450.40 450.40 450.20 450.25 3.2K
13:07 450.25 450.90 449.50 450.00 8.4K
13:08 449.65 450.25 449.55 449.70 2.0K
13:09 449.90 450.55 449.90 450.55 0.0K
13:10 450.90 450.90 450.90 450.90 0.2K
13:11 450.80 450.90 450.80 450.90 0.0K
13:12 450.80 451.30 450.80 451.30 0.4K
13:13 451.50 451.50 451.50 451.50 0.0K
13:15 451.60 451.60 451.60 451.60 0.0K
13:16 451.45 451.65 451.45 451.65 0.0K
13:17 451.80 452.00 451.20 451.20 0.3K
13:18 451.25 451.25 451.25 451.25 0.0K
13:20 451.85 451.85 451.85 451.85 0.1K
13:21 451.90 452.60 451.90 452.20 1.6K
13:23 452.15 452.40 452.15 452.40 0.1K
13:24 452.40 452.70 452.40 452.70 0.2K
13:25 452.30 452.30 452.30 452.30 0.2K
13:26 452.45 452.45 452.45 452.45 0.0K
13:27 452.05 452.05 452.05 452.05 0.1K
13:28 452.00 452.00 452.00 452.00 0.0K
13:29 452.30 453.00 452.30 453.00 0.1K
13:30 452.45 452.45 451.85 451.90 0.3K
13:31 451.85 451.85 451.85 451.85 0.1K
13:35 452.15 452.15 452.15 452.15 0.2K
13:36 452.55 452.55 452.55 452.55 0.0K
13:38 452.50 452.55 452.50 452.55 0.2K
13:39 452.50 452.85 452.50 452.85 0.2K
13:40 452.85 452.85 452.70 452.70 0.1K
13:41 452.70 452.70 452.40 452.40 0.1K
13:42 452.75 452.75 452.75 452.75 0.0K
13:44 452.85 452.85 452.70 452.70 0.1K
13:45 452.75 452.75 452.75 452.75 0.0K
13:46 452.85 452.85 452.10 452.10 0.6K
13:47 452.40 452.40 452.10 452.10 0.0K
13:48 452.50 452.85 452.50 452.85 0.1K
13:54 451.85 452.00 451.85 452.00 0.3K
13:55 452.65 452.75 452.65 452.75 0.5K
13:56 452.85 453.00 452.85 453.00 1.1K
13:57 453.00 453.00 452.90 452.90 2.5K
13:58 452.65 452.65 452.65 452.65 0.1K
13:59 452.80 452.80 452.80 452.80 0.0K
14:00 452.95 452.95 452.95 452.95 0.0K
14:01 452.30 452.55 452.30 452.55 0.1K
14:03 452.65 452.65 452.40 452.45 0.2K
14:04 452.60 452.90 452.60 452.90 0.0K
14:05 452.20 452.95 452.20 452.95 0.5K
14:07 452.85 453.55 452.45 453.55 1.5K
14:09 453.40 453.40 453.35 453.35 0.0K
14:10 453.45 453.55 453.45 453.55 0.1K
14:11 452.95 452.95 452.75 452.75 0.2K
14:12 452.95 452.95 452.55 452.55 0.1K
14:13 452.20 452.30 452.20 452.30 0.3K
14:14 452.40 452.95 452.40 452.90 0.1K
14:15 452.95 452.95 452.95 452.95 0.0K
14:18 453.20 453.20 452.90 452.90 0.5K
14:19 452.85 452.95 452.75 452.75 0.3K
14:20 452.95 452.95 452.95 452.95 0.0K
14:22 452.80 452.80 452.80 452.80 0.1K
14:23 453.60 453.85 453.60 453.85 0.4K
14:25 454.00 454.00 453.90 453.90 0.6K
14:27 454.00 454.00 453.05 453.05 1.1K
14:29 453.95 453.95 453.95 453.95 0.2K
14:30 454.40 455.10 454.40 455.10 2.0K
14:31 455.10 455.10 454.30 454.30 2.9K
14:32 454.65 454.95 454.65 454.95 0.0K
14:33 455.20 455.25 455.20 455.25 0.3K
14:34 454.15 454.20 453.70 453.70 3.0K
14:35 454.25 454.30 454.25 454.30 0.1K
14:36 454.60 454.85 454.55 454.70 1.2K
14:37 454.45 454.45 454.45 454.45 0.0K
14:38 454.70 455.50 454.70 455.50 0.3K
14:39 455.70 455.95 455.70 455.95 0.1K
14:40 456.00 456.90 456.00 456.90 1.7K
14:41 456.20 456.20 456.20 456.20 0.1K
14:42 456.85 457.00 456.85 457.00 2.0K
14:43 456.60 456.60 456.60 456.60 0.0K
14:44 457.00 457.00 456.80 456.80 0.2K
14:45 457.00 457.00 456.30 456.75 1.2K
14:46 456.75 456.75 456.00 456.00 0.8K
14:48 456.10 456.20 456.10 456.20 0.0K
14:49 456.60 456.60 456.60 456.60 0.0K
14:50 457.20 457.20 456.50 456.60 0.2K
14:51 456.60 456.60 456.50 456.50 0.1K
14:52 456.20 456.20 456.20 456.20 0.1K
14:53 456.45 456.45 456.00 456.05 0.5K
14:54 456.05 456.05 456.05 456.05 0.1K
14:55 456.60 456.60 456.60 456.60 0.0K
14:56 456.30 456.90 456.30 456.40 0.2K
14:57 456.45 456.45 456.45 456.45 0.0K
14:58 456.90 456.90 456.25 456.60 0.2K
14:59 456.50 456.50 456.50 456.50 0.0K
15:00 457.00 457.00 457.00 457.00 0.2K
15:01 457.00 458.25 456.30 458.25 2.6K
15:02 458.25 458.95 458.25 458.25 0.7K
15:03 458.25 458.30 457.80 457.80 0.9K
15:04 457.15 457.25 457.15 457.25 0.2K
15:05 457.90 457.90 457.45 457.45 0.2K
15:06 457.45 457.45 457.30 457.30 0.3K
15:07 457.25 457.40 457.25 457.40 0.5K
15:08 457.25 457.25 457.25 457.25 0.1K
15:09 457.05 457.05 456.80 456.80 0.2K
15:10 456.80 456.80 456.80 456.80 0.0K
15:11 456.50 456.50 456.50 456.50 0.3K
15:13 457.30 458.70 457.30 458.15 4.8K
15:14 458.00 458.05 457.60 458.05 0.3K
15:15 457.40 457.70 457.40 457.55 2.7K
15:16 457.55 457.55 457.55 457.55 0.2K
15:17 457.55 458.45 457.55 458.45 0.6K
15:18 458.95 458.95 457.55 457.55 1.1K
15:19 458.50 458.50 457.55 458.15 0.4K
15:20 458.70 459.25 457.70 458.80 4.0K
15:21 458.30 458.35 458.30 458.35 0.2K
15:22 458.30 458.95 457.15 458.95 1.7K
15:23 458.20 458.25 457.60 457.95 0.9K
15:24 458.45 458.45 457.55 457.55 0.5K
15:25 457.55 457.55 457.55 457.55 0.2K
15:26 457.55 457.55 457.10 457.25 0.6K
15:27 457.15 458.00 456.65 458.00 0.5K
15:28 456.80 457.50 456.50 457.50 1.0K
15:29 454.05 457.80 454.05 457.80 1.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar