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
09:07 465.90 465.90 465.90 465.90 0.1K
09:15 466.20 466.20 466.20 466.20 0.1K
09:16 466.90 466.90 465.90 466.30 0.1K
09:17 466.50 466.90 466.50 466.90 0.7K
09:18 465.80 467.15 465.80 467.15 0.5K
09:19 469.40 470.70 469.40 470.70 2.0K
09:20 470.10 470.10 469.65 469.65 0.1K
09:21 469.65 470.30 469.65 470.30 0.1K
09:22 470.70 470.70 470.00 470.65 0.2K
09:23 473.00 474.75 473.00 474.30 8.9K
09:24 476.40 481.45 476.40 478.95 10.1K
09:25 479.00 479.00 476.35 477.60 1.3K
09:26 477.00 477.00 475.60 475.60 0.8K
09:27 476.35 476.50 476.20 476.50 1.2K
09:28 475.60 475.60 473.75 474.85 1.5K
09:29 474.25 476.05 474.25 474.70 1.1K
09:30 475.20 475.20 475.20 475.20 0.0K
09:32 474.45 474.45 473.05 474.05 2.3K
09:33 474.10 474.30 474.10 474.30 0.1K
09:34 474.30 474.70 473.50 474.70 1.4K
09:35 474.70 474.70 474.00 474.00 0.6K
09:36 474.05 474.05 474.05 474.05 0.0K
09:37 474.05 474.45 474.05 474.45 0.0K
09:38 474.50 474.50 474.05 474.05 1.2K
09:39 474.05 474.05 473.90 474.00 0.5K
09:40 474.10 474.10 474.10 474.10 0.3K
09:42 474.50 474.50 473.70 473.70 0.1K
09:43 474.45 474.45 474.05 474.35 0.0K
09:44 473.95 473.95 473.50 473.95 0.9K
09:45 473.90 473.90 473.50 473.50 0.0K
09:47 473.70 473.70 473.70 473.70 0.0K
09:48 473.70 473.70 473.70 473.70 0.0K
09:49 473.70 473.70 473.55 473.55 0.2K
09:50 473.60 473.60 473.60 473.60 0.4K
09:52 473.60 473.60 473.60 473.60 0.1K
09:53 473.50 473.55 473.15 473.55 0.2K
09:54 473.10 473.10 472.70 472.75 0.1K
09:55 471.90 473.20 471.90 473.20 0.3K
09:56 473.05 473.05 472.65 472.95 0.7K
09:57 473.00 473.00 472.25 472.60 0.6K
09:58 472.20 472.60 472.15 472.25 0.5K
10:02 472.20 472.20 472.20 472.20 0.0K
10:03 472.50 472.50 472.20 472.45 0.1K
10:04 473.20 473.30 473.20 473.30 1.1K
10:06 473.45 473.45 473.45 473.45 0.0K
10:07 473.85 474.00 473.60 473.95 0.2K
10:08 473.45 473.45 473.45 473.45 0.0K
10:10 473.40 473.40 473.40 473.40 0.1K
10:11 473.45 473.45 473.45 473.45 0.0K
10:12 473.45 473.45 473.45 473.45 0.0K
10:15 473.50 473.50 472.70 473.25 3.2K
10:16 473.45 473.90 473.45 473.90 0.1K
10:17 473.35 473.35 472.90 472.90 0.4K
10:20 473.05 473.05 473.05 473.05 0.0K
10:21 473.05 473.65 473.05 473.05 0.1K
10:23 473.05 473.05 473.05 473.05 0.2K
10:25 472.25 473.15 472.25 472.65 1.8K
10:26 471.80 471.85 471.80 471.85 0.2K
10:27 471.60 472.50 471.55 472.50 0.3K
10:28 472.65 472.65 472.10 472.10 0.0K
10:29 471.95 472.50 471.35 472.50 1.2K
10:30 472.30 472.30 472.30 472.30 0.0K
10:32 472.55 472.55 472.55 472.55 0.0K
10:35 472.60 472.60 472.00 472.00 0.0K
10:37 471.45 471.45 471.45 471.45 0.0K
10:40 471.80 471.80 471.10 471.10 0.0K
10:41 472.00 472.00 471.60 471.60 0.3K
10:42 471.45 471.45 471.15 471.15 0.1K
10:45 471.75 471.75 471.75 471.75 0.0K
10:46 471.10 471.10 471.10 471.10 0.0K
10:47 471.00 471.50 471.00 471.25 0.0K
10:52 471.00 471.00 470.60 470.60 0.0K
10:53 469.85 471.25 469.85 471.25 0.4K
10:54 470.85 470.85 470.85 470.85 0.0K
10:55 470.70 470.85 470.70 470.85 0.1K
10:56 470.40 470.40 470.40 470.40 0.0K
10:57 470.50 470.55 470.25 470.55 0.0K
10:58 470.25 470.55 470.25 470.55 0.0K
11:00 470.85 471.25 470.50 470.50 0.3K
11:02 470.60 470.60 470.60 470.60 0.0K
11:05 470.55 470.55 470.55 470.55 0.0K
11:08 471.00 471.00 471.00 471.00 0.1K
11:09 470.55 470.55 470.55 470.55 0.0K
11:13 470.55 470.95 470.30 470.95 0.3K
11:14 469.70 469.70 469.70 469.70 0.2K
11:15 470.25 471.15 470.25 470.60 0.7K
11:18 470.75 470.75 470.75 470.75 0.0K
11:20 470.60 470.60 470.60 470.60 0.0K
11:21 471.20 471.20 471.20 471.20 0.0K
11:22 471.20 471.25 470.80 470.80 0.1K
11:23 471.25 471.25 471.25 471.25 0.0K
11:24 470.80 471.55 470.80 471.55 0.2K
11:25 472.20 473.60 472.20 473.10 0.7K
11:26 473.60 473.60 473.60 473.60 0.0K
11:27 473.20 473.20 472.90 472.90 0.1K
11:31 472.50 472.50 472.50 472.50 0.0K
11:32 472.95 473.35 472.95 473.35 0.1K
11:33 473.00 473.25 473.00 473.25 0.0K
11:34 472.70 472.70 472.70 472.70 0.0K
11:40 472.95 472.95 472.75 472.75 0.0K
11:42 472.70 473.00 472.70 473.00 0.1K
11:43 473.00 473.00 473.00 473.00 0.2K
11:44 472.75 473.00 472.70 472.75 0.1K
11:45 472.75 472.90 472.75 472.90 0.3K
11:46 473.50 473.50 472.90 473.25 0.2K
11:47 472.85 473.25 472.80 472.80 0.8K
11:49 472.45 472.45 472.10 472.10 0.1K
11:50 472.25 473.20 472.25 472.65 1.0K
11:51 472.65 472.65 472.10 472.10 0.0K
12:00 472.10 472.10 472.10 472.10 0.0K
12:01 472.65 472.65 472.65 472.65 0.0K
12:03 472.65 472.65 472.20 472.65 0.0K
12:06 472.65 472.65 472.10 472.10 0.0K
12:07 472.10 472.30 471.50 471.70 1.3K
12:09 472.10 472.15 472.10 472.15 0.0K
12:10 472.20 472.75 470.75 472.75 3.7K
12:11 472.10 472.50 471.90 471.90 0.1K
12:13 470.60 471.95 470.30 471.85 3.9K
12:14 472.15 472.15 470.95 470.95 0.0K
12:16 471.10 471.10 470.50 470.50 0.2K
12:17 470.50 470.50 470.50 470.50 0.0K
12:18 471.15 471.30 471.15 471.30 0.3K
12:19 470.75 470.75 470.50 470.50 0.0K
12:20 470.15 471.00 470.05 470.55 0.1K
12:22 471.05 471.05 471.05 471.05 0.0K
12:23 470.95 470.95 470.45 470.45 0.1K
12:26 470.45 471.50 470.45 470.80 0.3K
12:28 471.15 471.15 470.65 470.65 0.0K
12:34 471.05 471.05 470.90 470.90 0.1K
12:35 471.50 471.50 471.40 471.40 0.0K
12:36 470.90 470.90 470.90 470.90 1.1K
12:37 471.15 471.15 470.60 470.60 0.2K
12:41 470.70 470.70 470.30 470.30 0.0K
12:42 470.20 470.20 470.20 470.20 0.0K
12:46 470.80 470.85 470.15 470.15 0.1K
12:47 470.25 470.90 470.25 470.30 0.0K
12:51 470.15 470.15 470.15 470.15 0.0K
12:53 470.05 470.05 470.05 470.05 0.0K
12:54 469.60 469.65 469.60 469.65 0.0K
12:56 469.65 469.90 469.65 469.75 0.5K
12:57 469.75 469.75 469.75 469.75 0.0K
12:58 470.30 470.30 470.30 470.30 0.1K
12:59 469.70 469.70 469.70 469.70 0.0K
13:03 470.25 470.25 469.75 469.75 0.1K
13:04 469.75 469.75 469.60 469.60 0.1K
13:05 470.05 470.05 470.05 470.05 0.0K
13:10 470.05 470.65 470.05 470.65 1.2K
13:11 470.20 470.20 470.20 470.20 0.0K
13:20 470.85 470.85 470.85 470.85 0.0K
13:21 470.40 470.40 470.25 470.25 0.0K
13:24 470.00 470.55 470.00 470.55 0.3K
13:34 470.70 470.70 470.45 470.45 0.1K
13:35 470.45 470.45 470.45 470.45 0.0K
13:36 470.45 470.45 470.45 470.45 0.0K
13:37 469.75 469.75 468.70 468.90 1.2K
13:39 469.85 470.05 469.55 469.55 0.4K
13:42 469.00 469.00 469.00 469.00 0.0K
13:44 468.80 469.60 468.80 469.25 0.2K
13:46 469.25 469.25 468.80 468.80 0.0K
13:48 468.55 469.20 467.85 468.00 1.1K
13:51 467.70 467.75 467.25 467.25 0.1K
13:52 467.80 467.90 467.80 467.90 0.0K
13:58 467.90 467.90 467.40 467.40 0.0K
14:01 466.90 467.20 466.90 467.20 1.6K
14:02 467.00 467.85 467.00 467.30 0.4K
14:03 467.30 467.30 467.00 467.00 0.0K
14:07 467.65 467.65 467.00 467.00 0.1K
14:09 467.55 468.10 467.05 468.10 0.2K
14:17 467.45 467.45 467.45 467.45 0.0K
14:20 468.20 468.20 468.20 468.20 0.0K
14:23 468.30 468.60 468.30 468.60 0.1K
14:27 468.55 468.55 468.55 468.55 0.1K
14:28 468.70 470.00 468.70 469.30 0.2K
14:32 469.70 471.95 469.35 471.95 1.7K
14:33 471.15 471.80 471.10 471.15 0.5K
14:34 471.20 471.55 470.65 470.65 0.1K
14:35 470.80 470.80 470.65 470.65 0.1K
14:36 470.75 470.75 470.75 470.75 0.0K
14:40 470.75 471.35 470.75 471.35 0.1K
14:41 470.80 470.80 470.80 470.80 0.0K
14:43 471.45 471.45 470.85 470.85 0.0K
14:46 470.00 470.00 469.15 469.15 0.9K
14:48 469.80 469.80 467.45 467.45 1.1K
14:49 467.00 467.20 467.00 467.20 0.0K
14:50 467.40 467.40 467.40 467.40 0.0K
14:51 467.20 467.20 467.20 467.20 0.0K
14:52 466.50 466.50 466.50 466.50 0.1K
14:53 467.05 467.45 467.05 467.45 0.0K
14:54 466.95 467.40 465.50 465.50 2.0K
14:55 466.20 466.95 465.90 465.90 0.2K
14:56 464.75 465.35 464.40 465.35 0.7K
14:57 465.35 465.35 464.05 464.05 0.3K
14:58 465.35 465.35 465.35 465.35 0.1K
15:00 464.35 464.35 464.35 464.35 0.1K
15:01 464.25 465.40 464.25 465.40 0.1K
15:02 465.75 465.75 465.75 465.75 0.0K
15:03 465.75 465.75 465.75 465.75 0.0K
15:04 465.50 465.95 465.50 465.95 0.3K
15:05 466.10 466.10 466.10 466.10 0.1K
15:06 466.15 466.85 466.15 466.30 0.3K
15:07 466.95 466.95 466.25 466.25 0.0K
15:08 466.85 467.30 466.80 467.30 0.4K
15:10 467.20 467.20 466.60 466.60 0.1K
15:11 466.60 466.60 466.60 466.60 0.0K
15:13 466.60 466.60 465.75 465.80 0.9K
15:15 465.90 465.90 465.90 465.90 0.0K
15:16 466.00 466.00 464.75 464.75 5.2K
15:18 464.65 464.70 464.15 464.70 0.2K
15:19 464.70 464.70 464.25 464.25 0.0K
15:20 463.00 463.90 462.15 462.15 6.9K
15:21 463.25 464.00 462.50 464.00 0.8K
15:22 464.30 467.00 464.30 465.20 1.7K
15:23 467.30 468.50 466.25 468.50 2.8K
15:24 467.40 470.10 467.40 470.10 3.0K
15:25 470.00 470.70 469.45 470.00 0.7K
15:26 470.00 470.50 470.00 470.00 0.2K
15:27 470.00 470.05 470.00 470.00 0.1K
15:28 470.00 472.00 470.00 472.00 1.0K
15:29 472.50 472.50 466.55 466.55 2.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar