Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
430.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 454.95 454.95 454.95 454.95 0.1K
09:15 453.50 453.50 452.60 453.05 0.0K
09:16 453.55 454.75 453.45 454.75 1.0K
09:17 454.50 456.05 454.50 456.05 12.4K
09:18 456.60 457.00 455.30 455.70 2.3K
09:19 455.50 455.85 454.50 454.85 1.8K
09:20 454.85 454.85 453.80 453.80 0.2K
09:21 453.80 454.80 453.80 454.55 0.6K
09:22 454.55 454.65 454.15 454.45 0.7K
09:23 454.20 454.20 454.00 454.00 0.4K
09:24 454.50 456.15 454.50 455.40 0.9K
09:25 455.40 455.90 455.35 455.70 0.9K
09:26 455.70 457.90 455.70 457.90 10.0K
09:27 457.50 457.70 456.85 457.10 3.6K
09:28 457.05 457.35 457.05 457.35 0.3K
09:29 457.00 457.20 457.00 457.20 0.3K
09:30 456.95 456.95 456.95 456.95 0.1K
09:31 456.65 456.70 456.45 456.70 1.9K
09:32 456.65 457.00 456.65 457.00 0.5K
09:33 457.10 459.30 457.10 458.85 10.2K
09:34 458.85 459.50 458.85 459.50 2.3K
09:35 459.50 459.80 458.90 459.80 10.8K
09:36 456.20 456.90 456.20 456.75 38.1K
09:37 457.35 458.25 456.65 457.85 4.8K
09:38 457.70 457.70 457.55 457.60 0.7K
09:39 457.25 457.75 456.95 457.75 0.8K
09:40 457.05 457.20 457.00 457.20 0.9K
09:41 456.90 456.90 456.50 456.50 0.1K
09:42 456.35 456.45 456.00 456.45 0.6K
09:44 456.20 456.55 455.80 456.55 7.0K
09:45 456.55 456.55 455.00 455.00 1.3K
09:46 454.60 454.80 454.40 454.65 8.0K
09:47 455.10 455.10 455.10 455.10 0.0K
09:48 455.20 455.85 454.85 455.75 0.4K
09:49 456.00 456.15 456.00 456.15 0.3K
09:50 456.40 457.25 456.40 456.80 0.7K
09:51 456.80 456.80 456.05 456.05 0.2K
09:52 456.40 456.80 456.40 456.80 0.6K
09:53 456.90 459.10 456.30 459.10 20.6K
09:54 460.30 461.10 459.85 460.60 8.1K
09:55 461.15 461.15 458.85 458.85 33.0K
09:56 459.90 460.95 457.70 460.85 126.6K
09:57 460.25 460.80 458.95 459.35 43.9K
09:58 459.35 460.35 459.10 460.35 1.7K
09:59 459.65 461.35 459.65 461.35 4.2K
10:00 461.25 461.55 461.25 461.45 3.4K
10:01 461.80 463.50 461.80 463.50 2.1K
10:02 463.80 464.90 463.80 464.35 11.0K
10:03 464.45 464.45 463.50 463.50 7.1K
10:04 463.50 463.65 462.40 462.85 4.8K
10:05 463.05 463.20 463.05 463.20 0.6K
10:06 462.50 462.70 462.50 462.60 1.9K
10:07 462.40 463.20 462.40 462.70 3.4K
10:08 462.80 465.00 462.80 465.00 13.8K
10:09 465.00 465.00 464.50 464.95 0.8K
10:10 465.00 465.00 464.50 464.65 1.4K
10:11 464.65 464.95 464.65 464.95 2.7K
10:12 464.70 464.90 464.25 464.90 1.3K
10:13 464.70 464.70 464.25 464.70 0.7K
10:14 464.25 464.25 464.25 464.25 0.2K
10:15 464.25 465.10 464.25 464.80 7.3K
10:16 465.20 467.90 465.05 467.15 5.5K
10:17 467.10 467.50 466.80 466.80 1.0K
10:18 466.80 466.80 466.80 466.80 0.4K
10:19 467.20 467.20 466.65 466.65 0.3K
10:20 466.65 466.65 466.65 466.65 0.0K
10:21 466.00 467.20 466.00 466.20 0.7K
10:22 466.10 466.80 466.10 466.15 0.2K
10:23 466.10 467.15 466.10 467.15 0.4K
10:24 466.60 466.85 466.30 466.85 0.1K
10:25 466.70 466.70 466.45 466.45 0.4K
10:26 466.80 467.20 466.45 467.10 0.7K
10:27 467.10 467.10 466.60 467.10 0.5K
10:28 466.65 466.65 466.45 466.45 0.2K
10:30 466.15 466.15 466.00 466.10 0.2K
10:31 465.95 466.55 465.70 466.55 0.5K
10:32 466.00 466.50 466.00 466.50 0.2K
10:33 466.45 466.60 466.45 466.60 0.5K
10:34 466.50 466.60 466.15 466.15 0.5K
10:35 466.45 466.60 466.20 466.60 1.4K
10:36 467.00 467.00 466.85 467.00 0.2K
10:37 467.10 469.90 467.10 469.85 6.0K
10:38 469.50 470.00 469.50 469.50 4.5K
10:39 469.55 470.00 469.55 469.55 1.6K
10:40 469.60 469.60 468.90 468.90 1.0K
10:41 468.80 468.80 468.20 468.25 0.5K
10:42 468.40 468.40 467.75 467.75 0.2K
10:43 467.75 467.75 467.60 467.60 0.2K
10:44 467.60 467.70 467.45 467.45 0.4K
10:45 467.10 467.10 467.10 467.10 0.1K
10:46 467.10 467.10 467.00 467.00 0.3K
10:47 466.90 466.90 466.65 466.90 0.4K
10:48 467.00 467.10 467.00 467.00 0.1K
10:49 467.05 468.05 467.05 467.30 1.6K
10:50 467.35 467.60 467.00 467.60 1.2K
10:51 467.05 467.50 467.05 467.50 0.3K
10:52 467.45 467.50 467.15 467.50 0.1K
10:53 467.55 467.55 467.55 467.55 0.5K
10:54 467.50 467.90 467.50 467.50 0.8K
10:55 467.50 467.50 467.00 467.00 0.3K
10:56 467.00 467.00 467.00 467.00 0.0K
10:57 467.30 467.30 467.30 467.30 0.0K
10:58 467.00 467.00 466.60 466.60 0.5K
10:59 466.60 467.10 466.60 467.10 0.4K
11:00 467.25 467.50 466.70 466.70 1.3K
11:01 467.05 467.05 466.70 466.85 0.4K
11:02 466.60 467.00 466.60 467.00 0.9K
11:03 467.15 467.15 467.15 467.15 0.1K
11:04 466.90 467.10 466.55 467.10 0.3K
11:05 466.60 466.60 466.60 466.60 0.0K
11:06 465.45 465.75 465.00 465.00 13.4K
11:07 465.35 465.35 464.60 464.95 5.5K
11:08 464.50 464.95 464.50 464.95 1.6K
11:09 464.95 464.95 464.30 464.30 0.1K
11:10 464.60 464.60 464.60 464.60 1.0K
11:11 464.60 464.70 464.10 464.70 1.0K
11:12 464.70 464.70 464.15 464.15 0.2K
11:13 464.20 464.40 464.15 464.15 0.2K
11:14 464.15 464.40 464.15 464.40 0.1K
11:15 464.45 464.60 464.45 464.45 0.2K
11:16 465.00 465.00 464.45 464.45 1.6K
11:17 464.45 464.45 464.45 464.45 0.0K
11:18 464.25 464.55 464.10 464.55 1.7K
11:19 464.30 464.35 464.30 464.35 0.0K
11:20 464.15 464.55 464.10 464.55 0.2K
11:21 464.10 464.50 464.10 464.50 0.8K
11:22 464.20 464.20 464.15 464.15 0.0K
11:23 464.40 464.40 464.40 464.40 0.1K
11:24 464.25 464.25 464.25 464.25 0.2K
11:25 463.50 463.50 463.45 463.45 4.5K
11:26 463.45 463.45 463.15 463.15 0.2K
11:28 463.15 463.85 463.15 463.85 0.2K
11:29 463.95 463.95 463.95 463.95 0.1K
11:30 463.50 463.50 463.50 463.50 0.2K
11:31 463.45 463.45 463.10 463.10 0.2K
11:32 463.10 463.10 463.10 463.10 0.1K
11:33 463.25 463.60 463.25 463.60 0.0K
11:35 463.60 463.60 463.60 463.60 0.3K
11:36 463.15 463.45 463.15 463.45 0.3K
11:38 463.50 463.85 463.50 463.85 0.0K
11:39 463.45 463.80 463.45 463.80 0.2K
11:40 463.65 463.65 463.65 463.65 0.1K
11:41 463.45 463.45 463.45 463.45 0.0K
11:42 463.45 463.50 463.45 463.50 0.1K
11:43 463.50 463.50 463.50 463.50 0.0K
11:44 463.75 463.75 463.45 463.45 0.6K
11:45 463.50 463.50 463.50 463.50 0.0K
11:46 463.55 463.55 463.25 463.25 0.0K
11:47 463.25 463.25 463.15 463.25 0.6K
11:48 463.85 463.85 463.45 463.45 0.2K
11:49 463.85 463.85 463.40 463.40 0.1K
11:50 463.40 463.75 463.30 463.75 2.2K
11:51 463.10 463.10 463.10 463.10 0.2K
11:53 463.20 463.20 463.20 463.20 0.0K
11:54 463.30 463.55 463.30 463.55 0.0K
11:55 463.15 463.20 463.15 463.20 0.2K
11:56 463.65 463.80 463.15 463.15 0.5K
11:57 463.30 463.70 463.25 463.25 2.2K
11:59 463.80 463.80 463.35 463.35 0.1K
12:00 463.80 463.80 463.35 463.35 0.2K
12:02 463.10 463.10 463.10 463.10 0.1K
12:03 463.40 463.40 463.40 463.40 0.0K
12:04 463.40 463.70 463.25 463.25 1.5K
12:06 463.80 464.00 463.70 463.70 5.8K
12:07 463.75 463.75 463.45 463.45 0.1K
12:08 463.15 463.15 463.15 463.15 0.0K
12:09 463.60 463.75 463.60 463.65 0.7K
12:10 463.30 463.75 463.20 463.35 0.5K
12:11 463.75 463.75 463.05 463.05 0.2K
12:12 463.10 463.60 463.10 463.60 0.1K
12:13 463.60 463.60 463.10 463.50 0.5K
12:14 463.65 463.65 463.15 463.65 0.1K
12:15 463.25 463.65 463.10 463.15 0.2K
12:16 463.65 463.65 463.65 463.65 0.1K
12:17 463.60 463.60 463.60 463.60 0.0K
12:18 463.80 464.00 463.60 464.00 0.8K
12:19 464.00 464.00 463.70 464.00 0.3K
12:20 464.30 464.30 463.95 463.95 1.6K
12:21 464.40 464.60 463.90 463.90 0.4K
12:22 463.95 464.00 463.70 464.00 0.3K
12:23 464.00 464.00 464.00 464.00 0.0K
12:24 464.00 464.55 464.00 464.55 0.7K
12:25 464.80 464.80 464.15 464.45 0.2K
12:26 464.60 464.60 464.05 464.05 0.2K
12:27 464.00 464.00 464.00 464.00 0.3K
12:28 464.45 464.45 464.00 464.00 0.3K
12:29 464.00 464.50 464.00 464.05 0.2K
12:30 464.50 464.50 464.05 464.10 0.3K
12:31 464.45 464.45 464.45 464.45 0.1K
12:32 464.10 464.10 464.10 464.10 0.2K
12:33 464.10 464.30 464.10 464.30 0.2K
12:34 464.45 464.50 464.10 464.50 0.2K
12:35 464.15 464.30 464.15 464.30 0.4K
12:36 464.25 464.35 463.75 464.35 0.2K
12:37 464.30 464.30 463.90 464.30 0.1K
12:38 464.00 464.50 464.00 464.50 0.5K
12:39 464.55 464.55 463.95 463.95 0.5K
12:40 464.20 464.30 464.20 464.30 0.1K
12:41 463.65 464.30 463.65 464.30 0.5K
12:42 463.85 464.30 463.85 464.30 0.1K
12:43 464.45 464.55 464.00 464.00 0.8K
12:44 463.95 464.20 463.50 463.50 1.6K
12:45 464.20 464.20 463.90 463.90 0.0K
12:46 464.45 464.45 464.40 464.40 0.1K
12:47 463.90 464.40 463.90 464.40 0.1K
12:48 464.45 464.55 463.75 463.75 0.5K
12:49 464.25 464.25 463.80 464.20 0.2K
12:50 463.70 463.70 463.70 463.70 0.7K
12:51 463.50 463.55 463.15 463.15 0.1K
12:52 463.50 463.50 462.30 462.30 1.5K
12:53 463.05 463.20 463.05 463.20 0.7K
12:54 462.60 462.95 462.35 462.95 0.1K
12:55 462.65 462.75 460.60 460.60 9.8K
12:56 460.85 461.45 460.85 461.45 2.0K
12:57 461.55 461.55 461.30 461.30 0.2K
12:58 461.30 461.30 460.55 460.80 0.9K
12:59 461.30 461.30 461.30 461.30 0.0K
13:00 461.45 461.45 461.05 461.05 0.0K
13:01 461.45 461.55 461.45 461.55 0.1K
13:02 461.60 461.60 461.25 461.25 0.2K
13:03 461.85 461.85 461.85 461.85 0.0K
13:04 461.95 461.95 461.20 461.20 3.0K
13:05 461.20 461.55 461.15 461.15 0.2K
13:06 461.70 461.75 461.70 461.75 0.1K
13:07 461.75 461.85 461.75 461.85 0.2K
13:08 461.50 462.10 461.50 461.90 0.8K
13:09 462.20 462.20 461.70 461.70 0.2K
13:10 462.20 462.20 461.80 462.20 0.2K
13:11 462.20 462.20 461.35 461.35 0.6K
13:12 462.20 462.20 461.75 461.75 0.3K
13:13 462.30 462.70 462.25 462.70 0.2K
13:14 462.75 462.75 462.25 462.25 0.4K
13:15 462.25 462.70 462.25 462.70 0.4K
13:16 462.70 462.75 462.25 462.45 0.4K
13:17 462.60 462.60 462.10 462.10 0.1K
13:18 462.50 462.50 462.50 462.50 0.1K
13:19 462.20 462.20 461.65 461.65 0.5K
13:20 461.60 461.60 461.40 461.40 0.3K
13:21 461.70 461.75 461.70 461.75 0.9K
13:22 461.80 461.90 461.80 461.90 0.1K
13:23 462.00 462.00 462.00 462.00 0.1K
13:24 462.00 462.00 462.00 462.00 0.0K
13:25 462.00 462.50 462.00 462.50 0.4K
13:26 462.15 462.55 461.70 462.55 0.2K
13:27 462.55 462.55 462.55 462.55 0.0K
13:28 462.40 462.55 462.15 462.15 0.1K
13:29 462.15 462.50 462.15 462.50 0.3K
13:30 462.55 462.70 462.55 462.70 0.1K
13:31 462.80 462.90 462.45 462.90 0.1K
13:32 462.45 462.95 462.45 462.95 0.0K
13:33 463.05 463.05 462.60 462.60 0.2K
13:34 463.00 463.05 463.00 463.05 0.1K
13:35 463.10 463.25 462.95 462.95 0.7K
13:36 462.85 462.85 462.85 462.85 0.1K
13:37 463.00 463.00 463.00 463.00 0.1K
13:38 463.20 463.25 463.05 463.05 0.6K
13:39 463.10 463.10 463.05 463.05 0.1K
13:40 463.50 463.90 463.50 463.90 0.6K
13:41 463.85 464.00 463.85 464.00 0.1K
13:42 463.60 463.95 463.30 463.35 0.2K
13:43 463.85 463.85 463.50 463.70 0.3K
13:44 463.50 464.00 463.50 464.00 0.1K
13:45 463.95 464.00 463.85 463.85 0.2K
13:46 463.95 463.95 463.55 463.65 0.4K
13:47 463.60 463.60 463.15 463.15 0.1K
13:48 463.15 463.15 463.15 463.15 0.0K
13:49 463.50 463.70 463.50 463.70 0.9K
13:50 463.85 463.90 463.85 463.90 0.1K
13:51 464.00 464.00 463.50 463.50 0.0K
13:52 464.00 464.00 464.00 464.00 0.5K
13:53 464.00 464.00 463.55 464.00 0.1K
13:54 464.00 464.00 464.00 464.00 0.1K
13:55 464.00 464.00 463.70 464.00 0.1K
13:56 464.00 464.20 464.00 464.20 0.4K
13:57 464.20 464.50 464.20 464.45 0.1K
13:58 464.50 464.50 463.65 463.65 0.3K
13:59 463.35 463.65 463.35 463.65 0.0K
14:00 463.65 463.75 463.65 463.75 0.0K
14:01 463.80 463.80 463.35 463.35 0.4K
14:02 463.25 463.75 463.25 463.75 0.1K
14:03 463.80 463.80 463.50 463.50 0.3K
14:04 463.90 464.20 463.90 464.20 0.1K
14:05 463.50 463.50 463.25 463.25 0.5K
14:06 463.50 463.70 463.50 463.70 0.3K
14:07 463.75 463.75 462.15 462.15 5.7K
14:08 462.45 462.45 461.60 462.05 1.5K
14:09 462.15 462.15 462.15 462.15 0.0K
14:10 462.20 462.80 462.20 462.55 1.2K
14:11 462.65 462.65 462.65 462.65 0.0K
14:12 462.65 462.65 462.65 462.65 0.0K
14:13 462.70 462.70 462.70 462.70 0.1K
14:14 462.70 462.70 462.70 462.70 0.1K
14:15 462.70 462.70 462.70 462.70 0.0K
14:16 462.70 462.70 462.70 462.70 0.1K
14:17 462.45 462.55 462.15 462.55 0.7K
14:18 462.50 462.75 462.50 462.75 0.0K
14:19 462.60 463.00 462.60 463.00 0.2K
14:20 462.35 463.00 462.35 463.00 0.2K
14:21 463.00 463.00 463.00 463.00 0.0K
14:22 462.95 462.95 462.50 462.85 0.1K
14:23 463.15 463.15 463.15 463.15 0.0K
14:24 463.10 463.10 463.05 463.05 0.1K
14:25 463.00 463.05 462.60 463.05 0.1K
14:26 462.95 462.95 462.40 462.40 0.1K
14:27 462.60 462.60 462.60 462.60 0.0K
14:28 462.70 462.70 462.05 462.05 1.0K
14:29 462.45 462.45 462.45 462.45 0.0K
14:30 462.15 462.55 462.15 462.15 0.1K
14:31 462.40 462.60 462.30 462.60 0.1K
14:32 462.65 462.65 462.50 462.50 0.3K
14:33 462.50 462.50 462.20 462.20 0.0K
14:34 462.45 462.60 462.40 462.40 0.1K
14:35 462.15 462.60 462.05 462.05 0.2K
14:36 462.30 462.30 460.95 461.30 1.0K
14:37 461.50 461.65 461.25 461.25 0.7K
14:38 461.20 462.00 460.70 461.75 3.7K
14:39 462.00 462.00 461.90 461.90 0.1K
14:40 462.20 462.20 461.85 461.85 0.2K
14:41 461.95 462.00 461.95 462.00 0.3K
14:42 462.00 462.00 461.55 461.55 0.1K
14:43 461.90 461.90 459.50 460.00 13.6K
14:44 460.35 460.90 460.35 460.90 0.0K
14:45 460.60 460.95 460.60 460.95 0.2K
14:46 461.00 461.05 461.00 461.05 0.2K
14:47 461.50 461.50 461.50 461.50 0.6K
14:48 461.55 461.55 461.55 461.55 0.1K
14:49 461.55 461.75 461.50 461.60 0.4K
14:50 461.60 462.15 461.40 461.40 1.1K
14:51 461.40 461.50 461.40 461.50 0.2K
14:52 461.55 461.55 461.25 461.25 0.1K
14:53 461.05 461.05 460.70 460.70 0.0K
14:54 460.25 460.80 460.15 460.80 1.2K
14:55 460.80 460.95 460.80 460.95 0.1K
14:56 461.00 461.10 461.00 461.10 0.0K
14:57 460.40 460.50 460.30 460.30 0.2K
14:58 460.65 460.65 460.40 460.60 0.2K
14:59 460.60 460.65 460.60 460.65 0.1K
15:00 460.65 461.00 460.65 461.00 0.4K
15:01 460.40 460.70 460.40 460.70 0.7K
15:02 460.70 460.70 460.05 460.05 0.4K
15:03 460.45 460.90 460.45 460.90 0.2K
15:04 460.95 461.65 460.95 461.65 0.4K
15:05 460.90 461.65 460.90 461.20 1.2K
15:06 461.20 461.50 460.65 460.70 0.6K
15:07 461.00 461.00 460.00 460.50 11.5K
15:08 461.10 461.35 461.10 461.15 0.3K
15:09 461.65 461.80 461.65 461.80 0.2K
15:10 461.55 462.30 461.55 462.05 0.8K
15:11 462.15 462.15 462.15 462.15 0.0K
15:12 461.90 461.90 461.45 461.45 0.7K
15:13 461.45 461.45 461.15 461.45 0.8K
15:14 461.45 461.90 461.30 461.90 0.2K
15:15 461.35 461.40 461.30 461.30 0.7K
15:16 461.40 461.40 461.40 461.40 0.4K
15:17 461.35 461.70 461.35 461.60 0.6K
15:18 462.00 462.00 461.95 461.95 0.2K
15:19 461.55 461.55 461.35 461.35 0.6K
15:20 461.10 461.70 461.10 461.70 0.2K
15:21 461.20 461.25 461.20 461.25 1.7K
15:22 461.10 461.50 461.10 461.45 7.9K
15:23 461.70 461.70 461.70 461.70 0.9K
15:24 461.70 462.55 461.60 461.60 6.5K
15:25 461.00 461.00 460.70 460.70 1.4K
15:26 461.35 461.60 460.80 461.60 0.9K
15:27 461.60 461.60 461.35 461.35 1.0K
15:28 460.95 461.00 460.00 460.05 2.2K
15:29 461.00 461.05 460.00 461.05 1.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음