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
Keine tägliche K-Linie Daten verfügbar