Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ Indien →
437.05
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 413.00 413.00 413.00 413.00 0.4K
09:15 411.50 414.75 411.50 414.75 2.4K
09:16 416.50 417.30 416.50 417.30 2.2K
09:17 417.10 417.10 415.50 415.75 4.2K
09:18 416.10 417.40 416.10 416.15 1.3K
09:19 416.75 416.75 416.20 416.70 0.5K
09:20 416.20 417.00 416.20 417.00 0.9K
09:21 417.40 417.70 417.40 417.70 3.1K
09:22 418.50 418.50 417.30 418.25 1.9K
09:23 417.90 422.80 417.90 422.05 10.9K
09:24 422.00 422.70 421.50 421.50 5.3K
09:25 420.80 421.45 419.50 420.00 3.8K
09:26 420.00 420.05 420.00 420.00 0.7K
09:27 419.95 420.00 419.30 419.50 5.5K
09:28 419.85 419.85 419.10 419.55 0.5K
09:29 419.05 419.05 418.45 418.80 0.5K
09:30 419.30 419.45 419.30 419.30 1.6K
09:31 419.50 419.50 416.40 416.40 1.6K
09:32 416.00 416.00 415.15 415.95 1.2K
09:33 415.05 415.90 415.05 415.90 1.6K
09:34 415.60 416.50 415.60 415.65 2.2K
09:35 416.60 416.60 415.05 415.05 0.8K
09:36 415.45 415.50 415.45 415.50 0.1K
09:37 415.50 415.50 414.60 414.60 0.7K
09:38 414.40 417.15 414.40 417.15 3.5K
09:39 417.20 417.70 417.20 417.70 0.6K
09:40 417.70 417.70 416.65 416.65 0.2K
09:41 416.85 417.70 416.85 417.15 0.2K
09:42 416.65 416.65 416.65 416.65 0.1K
09:44 416.40 416.80 416.40 416.80 0.0K
09:45 416.35 416.70 416.35 416.50 0.1K
09:46 416.70 416.70 416.30 416.35 0.1K
09:47 416.00 416.00 416.00 416.00 0.1K
09:48 416.50 417.40 416.50 416.50 0.3K
09:49 416.70 418.55 416.40 417.95 5.7K
09:50 418.55 419.95 417.35 417.35 8.3K
09:51 417.35 418.50 416.15 416.15 12.5K
09:52 416.90 419.90 416.90 419.80 4.7K
09:53 419.90 421.50 419.45 421.00 3.7K
09:54 421.50 421.50 419.75 420.00 2.2K
09:55 420.45 420.80 419.75 420.15 7.6K
09:56 418.95 418.95 417.20 417.20 3.5K
09:57 417.05 418.10 417.05 418.00 0.9K
09:58 418.95 420.10 418.85 418.85 4.7K
09:59 418.75 418.80 416.55 417.45 9.3K
10:00 417.40 420.25 417.40 419.50 2.5K
10:01 419.50 420.70 419.50 420.40 10.4K
10:02 419.20 419.20 418.50 419.00 1.3K
10:03 419.10 420.70 418.90 420.70 2.3K
10:04 420.70 421.00 420.25 420.80 1.8K
10:05 420.10 420.10 419.60 419.60 0.2K
10:06 419.40 419.40 419.05 419.05 0.2K
10:08 419.10 419.10 419.10 419.10 0.1K
10:09 419.15 419.40 419.15 419.40 0.1K
10:10 419.10 419.35 419.10 419.35 0.1K
10:11 419.65 419.65 419.65 419.65 0.1K
10:14 419.10 419.10 419.00 419.00 0.9K
10:15 418.80 419.55 418.80 419.55 0.4K
10:16 418.85 419.70 418.85 419.70 0.3K
10:18 419.30 419.60 419.30 419.60 0.1K
10:19 419.00 419.00 419.00 419.00 0.0K
10:20 419.10 419.10 419.10 419.10 0.0K
10:21 419.05 419.05 419.05 419.05 0.1K
10:22 419.40 419.40 419.10 419.10 0.0K
10:23 419.10 419.40 419.10 419.40 0.1K
10:25 419.40 420.20 419.40 419.40 0.5K
10:26 419.40 419.40 418.95 418.95 0.9K
10:27 418.95 418.95 418.95 418.95 0.1K
10:28 419.20 419.20 419.20 419.20 0.2K
10:29 419.00 419.45 418.95 418.95 0.2K
10:30 418.95 418.95 418.95 418.95 0.0K
10:33 418.95 418.95 418.95 418.95 0.0K
10:34 418.90 418.90 418.90 418.90 0.3K
10:35 418.90 418.90 418.90 418.90 0.0K
10:41 418.80 418.80 418.70 418.70 0.0K
10:42 418.70 418.70 418.70 418.70 0.1K
10:44 418.70 418.95 418.70 418.95 0.0K
10:45 418.95 419.45 418.50 418.50 1.0K
10:46 419.40 419.40 418.85 418.85 0.4K
10:47 418.95 419.35 418.75 418.75 0.1K
10:48 419.40 419.40 418.85 418.90 0.3K
10:52 418.05 418.05 418.05 418.05 0.5K
10:53 418.00 418.00 418.00 418.00 0.4K
10:54 418.00 418.90 418.00 418.90 2.9K
10:55 419.40 419.40 419.15 419.15 0.6K
10:56 419.35 419.35 418.55 418.55 0.0K
10:57 418.45 418.45 418.45 418.45 0.0K
11:00 418.15 418.80 418.15 418.80 1.2K
11:01 418.95 418.95 418.95 418.95 0.0K
11:02 418.85 418.85 418.85 418.85 0.0K
11:03 418.90 418.90 418.90 418.90 0.1K
11:05 418.85 418.95 418.85 418.95 0.0K
11:06 418.85 418.90 418.50 418.50 0.0K
11:10 418.70 418.70 418.70 418.70 0.0K
11:12 419.00 419.00 419.00 419.00 0.5K
11:13 418.85 418.85 418.85 418.85 0.0K
11:14 418.40 418.40 418.40 418.40 0.0K
11:15 418.80 418.80 418.30 418.30 0.1K
11:19 418.15 418.15 418.15 418.15 0.0K
11:20 418.10 418.10 418.00 418.00 0.6K
11:21 418.00 418.00 418.00 418.00 0.4K
11:22 418.05 418.45 418.00 418.45 1.6K
11:23 418.10 418.10 418.10 418.10 0.1K
11:24 418.00 418.00 418.00 418.00 0.0K
11:27 418.45 418.45 418.00 418.00 0.0K
11:28 418.00 418.00 418.00 418.00 0.0K
11:29 417.90 417.90 417.90 417.90 0.1K
11:30 418.35 418.35 418.35 418.35 0.0K
11:32 417.85 417.85 417.85 417.85 0.0K
11:34 417.90 417.90 417.90 417.90 0.0K
11:35 418.40 418.40 418.40 418.40 0.1K
11:37 417.20 417.20 417.20 417.20 0.5K
11:38 417.20 417.50 417.20 417.50 0.2K
11:39 417.30 417.30 417.30 417.30 0.0K
11:40 417.50 417.50 417.50 417.50 0.0K
11:43 417.10 417.20 417.10 417.20 0.4K
11:44 417.65 417.65 417.65 417.65 0.0K
11:45 417.75 417.75 417.75 417.75 0.0K
11:46 417.70 417.70 417.70 417.70 0.0K
11:51 417.80 417.80 417.80 417.80 0.0K
11:52 417.65 417.65 417.25 417.25 0.1K
11:54 417.70 417.70 417.70 417.70 0.0K
11:56 417.25 417.25 417.25 417.25 0.1K
11:57 417.20 417.20 417.20 417.20 0.1K
12:00 417.55 417.55 417.55 417.55 0.0K
12:01 417.70 418.15 417.70 418.15 0.3K
12:03 418.20 418.20 418.20 418.20 0.0K
12:04 418.15 418.15 417.95 417.95 0.4K
12:07 417.70 417.70 417.70 417.70 0.0K
12:09 417.25 417.25 417.25 417.25 0.0K
12:10 417.25 417.25 417.25 417.25 0.1K
12:11 417.30 417.30 417.30 417.30 0.0K
12:12 417.30 417.30 417.30 417.30 0.0K
12:16 416.85 417.60 416.85 417.60 2.4K
12:17 417.20 417.20 417.10 417.10 0.1K
12:19 416.95 417.10 416.95 417.10 0.1K
12:21 416.70 416.95 416.70 416.95 0.1K
12:22 416.95 416.95 416.95 416.95 0.3K
12:26 416.30 416.85 416.30 416.65 0.5K
12:27 416.50 416.50 416.50 416.50 0.2K
12:28 416.40 416.40 416.05 416.05 0.0K
12:29 416.05 416.65 416.05 416.30 0.2K
12:30 416.30 416.30 416.05 416.05 0.1K
12:31 415.80 416.00 415.70 415.70 0.0K
12:32 415.55 416.00 415.50 415.50 0.1K
12:33 415.60 416.45 415.60 416.15 0.1K
12:34 416.15 416.15 416.05 416.10 0.0K
12:35 416.10 416.10 415.95 415.95 0.0K
12:36 415.90 415.90 415.90 415.90 0.0K
12:37 415.90 415.90 415.80 415.80 0.0K
12:38 415.80 415.80 415.80 415.80 0.0K
12:39 415.80 415.80 415.70 415.70 0.0K
12:40 415.70 415.70 415.70 415.70 0.0K
12:41 415.70 415.70 415.70 415.70 0.0K
12:42 415.70 415.70 415.70 415.70 0.1K
12:43 416.00 416.95 416.00 416.95 0.2K
12:44 417.10 417.10 417.10 417.10 0.0K
12:45 416.65 416.65 416.65 416.65 0.0K
12:46 416.70 416.70 416.65 416.65 0.0K
12:47 416.65 416.65 416.65 416.65 0.0K
12:48 416.60 416.60 416.60 416.60 0.0K
12:49 416.05 416.60 416.05 416.60 0.1K
12:53 416.60 416.60 416.60 416.60 0.1K
12:54 415.80 415.80 415.80 415.80 0.1K
12:58 415.70 415.70 415.70 415.70 0.0K
13:01 415.75 415.75 415.75 415.75 0.0K
13:02 416.35 416.35 416.35 416.35 0.0K
13:05 416.00 416.95 416.00 416.95 2.0K
13:06 416.65 416.65 416.65 416.65 0.0K
13:09 416.65 416.65 416.65 416.65 0.0K
13:17 416.35 416.40 416.35 416.40 0.0K
13:18 416.15 416.15 415.95 415.95 0.1K
13:21 415.85 415.85 415.40 415.40 2.7K
13:22 415.85 415.85 415.85 415.85 0.0K
13:24 415.20 415.20 415.20 415.20 0.0K
13:25 415.15 415.15 415.15 415.15 0.0K
13:26 415.15 415.45 415.10 415.45 0.2K
13:27 415.20 415.20 415.20 415.20 0.0K
13:29 415.10 415.10 415.10 415.10 0.0K
13:30 415.10 415.10 415.10 415.10 0.0K
13:31 414.80 414.80 414.40 414.40 1.8K
13:32 414.90 414.90 414.90 414.90 0.0K
13:33 414.40 414.40 414.40 414.40 0.0K
13:34 414.35 414.35 414.35 414.35 0.0K
13:35 414.25 414.25 414.25 414.25 0.0K
13:36 414.70 414.90 414.70 414.90 0.1K
13:37 414.90 414.90 414.90 414.90 0.0K
13:40 415.00 415.00 415.00 415.00 0.1K
13:42 414.85 414.85 414.85 414.85 0.0K
13:43 415.00 415.80 415.00 415.80 1.3K
13:55 415.20 415.20 415.10 415.10 0.0K
13:56 415.65 415.80 415.25 415.80 0.1K
13:57 415.25 415.25 415.25 415.25 0.0K
14:05 415.25 415.25 415.25 415.25 0.0K
14:09 415.25 415.25 415.25 415.25 0.1K
14:10 415.70 415.70 415.70 415.70 0.0K
14:16 415.70 415.70 415.55 415.55 0.1K
14:18 415.25 415.40 415.25 415.40 0.5K
14:19 415.15 415.15 415.15 415.15 0.0K
14:20 415.50 415.50 415.40 415.40 2.2K
14:21 414.95 415.40 414.95 415.00 0.0K
14:24 415.15 415.15 415.00 415.00 0.0K
14:25 415.00 415.00 415.00 415.00 0.0K
14:28 414.75 414.75 414.75 414.75 0.0K
14:30 414.40 414.95 414.40 414.95 0.4K
14:32 414.45 414.45 414.45 414.45 0.0K
14:34 414.45 414.45 414.45 414.45 1.1K
14:35 413.50 414.40 413.50 413.60 1.9K
14:36 413.85 413.85 413.30 413.80 0.1K
14:37 414.00 414.00 414.00 414.00 0.2K
14:38 414.00 414.00 413.80 413.80 0.1K
14:39 414.00 414.00 413.80 414.00 0.0K
14:40 414.20 414.40 414.20 414.40 0.6K
14:43 414.15 414.15 414.15 414.15 0.0K
14:44 414.40 415.25 414.00 414.05 1.8K
14:45 413.50 413.50 413.50 413.50 1.5K
14:46 413.50 414.35 413.50 414.35 0.2K
14:49 413.75 413.75 413.75 413.75 0.0K
14:50 413.65 413.65 413.60 413.60 0.0K
14:51 414.25 414.25 414.25 414.25 0.1K
14:53 414.30 414.30 414.30 414.30 0.1K
14:54 414.55 414.60 414.35 414.35 0.1K
14:56 414.20 414.85 414.20 414.85 0.4K
14:57 415.20 415.20 414.55 415.10 0.1K
14:58 414.85 414.85 414.85 414.85 0.0K
14:59 414.70 415.20 414.45 414.45 1.7K
15:00 414.85 414.85 414.85 414.85 0.0K
15:01 414.95 414.95 414.95 414.95 0.0K
15:02 414.80 414.80 414.35 414.35 0.0K
15:03 414.35 414.35 414.35 414.35 0.0K
15:05 415.45 415.45 414.75 414.75 0.7K
15:06 414.60 414.60 414.60 414.60 0.0K
15:07 414.55 415.50 414.55 415.50 0.7K
15:08 415.10 415.35 415.05 415.25 0.5K
15:09 415.05 415.05 414.80 414.80 0.2K
15:10 414.80 415.40 414.80 414.95 0.5K
15:11 415.00 415.50 415.00 415.50 0.2K
15:12 415.15 415.15 415.05 415.15 0.2K
15:13 415.20 415.50 415.20 415.35 0.3K
15:14 415.00 415.40 415.00 415.40 0.7K
15:15 415.85 415.85 415.00 415.10 0.5K
15:16 415.10 415.90 415.10 415.90 1.2K
15:17 415.50 416.50 415.50 415.95 1.3K
15:18 415.95 416.30 415.90 415.95 0.5K
15:19 415.85 417.30 415.85 417.10 3.2K
15:20 417.80 418.00 416.65 418.00 4.4K
15:21 417.65 418.00 417.65 418.00 2.5K
15:22 418.10 418.15 418.00 418.00 2.5K
15:23 418.00 418.00 418.00 418.00 0.1K
15:24 418.00 418.00 416.00 416.00 17.2K
15:25 416.00 417.85 415.80 417.80 6.3K
15:26 418.00 418.10 418.00 418.10 1.6K
15:27 418.10 418.95 418.00 418.15 2.2K
15:28 418.05 418.05 418.00 418.00 1.3K
15:29 418.05 421.00 417.15 417.15 4.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar