Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
430.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 443.90 443.90 443.90 443.90 0.1K
09:15 443.05 446.25 443.05 446.25 2.1K
09:16 447.40 448.80 445.55 446.25 2.1K
09:17 446.25 446.25 444.20 445.40 7.0K
09:18 446.00 446.40 444.10 444.10 0.8K
09:19 443.45 443.45 442.65 442.65 0.2K
09:20 442.45 442.70 441.85 442.00 1.2K
09:21 442.60 442.60 441.00 441.00 0.9K
09:22 442.50 442.50 441.95 442.00 0.4K
09:23 442.00 442.00 441.55 441.75 0.1K
09:24 441.50 441.80 441.45 441.80 0.3K
09:25 441.90 442.35 441.90 442.30 0.1K
09:26 443.65 443.65 443.20 443.50 0.4K
09:27 444.95 445.00 444.80 445.00 1.9K
09:28 444.75 444.75 444.55 444.55 0.5K
09:29 444.55 444.55 444.15 444.15 0.1K
09:30 443.40 443.90 443.40 443.60 0.0K
09:31 443.10 443.55 443.10 443.55 1.9K
09:32 443.35 443.35 443.20 443.35 0.4K
09:33 443.65 444.20 443.20 444.20 2.0K
09:34 444.20 444.20 443.40 444.05 0.2K
09:35 444.05 444.05 443.20 443.20 0.1K
09:36 443.70 444.35 443.70 444.35 0.0K
09:37 444.40 444.40 444.00 444.00 0.2K
09:38 444.40 444.40 444.35 444.35 0.0K
09:40 443.85 444.00 443.85 444.00 0.2K
09:41 445.00 445.75 445.00 445.75 2.1K
09:42 445.65 445.65 445.65 445.65 0.0K
09:43 445.85 445.95 445.85 445.95 0.0K
09:45 445.85 446.50 445.85 446.30 1.0K
09:46 446.50 446.50 446.50 446.50 0.1K
09:47 446.15 446.15 446.15 446.15 0.4K
09:48 446.50 446.50 445.80 445.80 0.2K
09:49 445.95 446.45 445.95 446.45 0.0K
09:50 445.95 445.95 444.75 444.75 0.9K
09:51 444.65 444.65 443.45 443.45 0.8K
09:52 443.80 443.95 443.80 443.95 0.7K
09:53 443.50 443.50 443.50 443.50 0.2K
09:54 442.80 443.00 442.60 442.60 0.5K
09:55 443.55 443.75 443.35 443.75 0.6K
09:56 442.95 442.95 442.20 442.50 0.2K
09:57 442.65 442.65 442.20 442.20 0.1K
09:58 441.80 442.45 441.80 442.45 0.1K
09:59 442.45 443.80 442.45 443.80 0.7K
10:00 443.85 443.85 443.85 443.85 0.0K
10:01 444.45 444.45 444.45 444.45 0.0K
10:02 444.80 444.80 444.80 444.80 0.2K
10:03 444.95 444.95 444.95 444.95 0.0K
10:05 445.35 445.50 445.25 445.25 2.4K
10:06 445.30 446.00 445.30 445.85 0.9K
10:07 445.40 445.70 444.95 444.95 0.5K
10:08 444.95 444.95 444.75 444.75 0.1K
10:18 445.00 445.00 445.00 445.00 0.1K
10:19 444.85 445.25 444.85 445.25 0.1K
10:20 445.25 445.25 445.25 445.25 0.0K
10:21 445.30 445.30 445.30 445.30 0.1K
10:22 445.30 445.30 444.80 445.20 0.2K
10:25 445.20 445.20 445.20 445.20 0.0K
10:28 445.20 445.35 444.75 445.35 0.2K
10:30 445.30 445.60 445.30 445.55 0.5K
10:32 445.30 445.30 445.25 445.25 0.1K
10:33 445.00 445.55 445.00 445.55 0.1K
10:34 445.30 445.30 445.15 445.15 0.0K
10:35 445.30 445.30 445.30 445.30 0.0K
10:36 445.15 445.15 445.05 445.05 0.1K
10:37 445.05 445.05 445.00 445.00 0.0K
10:38 444.95 445.50 444.95 445.50 0.1K
10:42 445.50 445.50 445.50 445.50 0.0K
10:44 445.50 445.50 445.50 445.50 0.1K
10:46 445.10 445.10 445.10 445.10 0.1K
10:48 445.10 445.10 445.10 445.10 0.0K
10:50 445.50 445.50 445.00 445.00 1.4K
10:52 445.00 445.00 445.00 445.00 0.5K
10:53 445.00 445.00 444.75 444.75 0.1K
10:54 445.00 445.00 445.00 445.00 0.1K
10:55 444.95 444.95 444.95 444.95 0.1K
10:56 445.00 445.00 445.00 445.00 0.1K
10:57 444.60 444.60 444.60 444.60 0.1K
10:59 444.60 444.60 444.60 444.60 0.2K
11:00 444.60 444.60 444.60 444.60 0.0K
11:03 444.55 444.55 444.55 444.55 0.0K
11:05 444.50 444.95 444.50 444.95 0.1K
11:06 444.60 444.60 444.60 444.60 0.1K
11:07 444.35 444.70 444.35 444.70 0.0K
11:09 444.70 444.70 444.70 444.70 0.0K
11:13 444.70 444.70 444.70 444.70 0.0K
11:14 444.85 444.85 444.85 444.85 0.0K
11:15 444.80 444.80 444.80 444.80 0.1K
11:17 444.80 444.80 444.80 444.80 0.0K
11:20 444.50 444.50 444.50 444.50 0.1K
11:21 444.80 445.05 444.80 445.05 0.6K
11:22 445.60 445.60 445.60 445.60 0.3K
11:23 445.65 445.65 445.65 445.65 0.1K
11:24 445.30 445.30 445.30 445.30 0.0K
11:28 445.75 445.75 445.00 445.00 1.6K
11:29 444.90 444.90 444.90 444.90 0.1K
11:32 444.80 444.80 444.80 444.80 0.0K
11:35 444.25 444.25 444.25 444.25 0.0K
11:36 444.75 444.80 444.75 444.80 0.3K
11:38 444.30 444.80 444.30 444.80 0.1K
11:39 444.85 444.85 444.85 444.85 0.0K
11:41 444.90 444.90 444.25 444.25 0.1K
11:46 444.70 445.00 444.70 445.00 0.0K
11:47 444.70 444.70 444.70 444.70 0.0K
11:48 444.70 444.70 444.70 444.70 0.0K
11:49 445.00 445.00 444.70 444.70 0.2K
11:50 444.50 444.50 444.20 444.20 0.1K
11:51 443.80 443.90 443.80 443.80 1.6K
11:53 443.80 443.80 443.80 443.80 0.0K
11:54 444.35 444.35 444.10 444.10 0.3K
11:57 443.75 443.95 443.75 443.95 0.1K
11:58 443.70 443.70 443.70 443.70 0.0K
12:00 443.65 443.65 443.60 443.60 0.0K
12:04 443.90 443.90 443.60 443.60 0.1K
12:07 444.10 444.25 443.85 443.85 0.1K
12:08 443.90 443.90 443.90 443.90 0.1K
12:09 443.85 444.05 443.85 443.85 0.0K
12:10 444.40 444.40 444.40 444.40 0.3K
12:13 443.70 443.70 442.90 442.90 0.7K
12:14 442.70 443.00 442.70 443.00 0.1K
12:16 442.65 442.65 442.65 442.65 0.0K
12:17 442.40 442.40 442.00 442.00 0.0K
12:18 442.00 442.00 441.60 441.60 0.1K
12:19 441.50 441.50 441.50 441.50 0.0K
12:20 441.40 441.40 441.40 441.40 0.0K
12:21 441.40 441.40 441.40 441.40 0.1K
12:22 441.40 441.40 440.80 440.95 1.0K
12:23 440.70 440.90 440.05 440.45 0.5K
12:24 441.05 441.20 440.70 440.80 2.0K
12:25 440.85 440.85 440.85 440.85 0.1K
12:26 440.35 440.35 440.15 440.15 0.0K
12:27 440.15 440.15 440.15 440.15 0.0K
12:28 440.15 440.35 440.15 440.35 0.3K
12:30 440.00 440.00 439.75 439.75 0.2K
12:32 439.35 439.45 439.35 439.45 0.0K
12:33 439.80 439.85 439.80 439.85 0.3K
12:34 439.15 439.50 439.00 439.50 0.6K
12:35 439.25 439.25 439.25 439.25 0.1K
12:36 439.80 439.80 439.80 439.80 0.0K
12:37 439.90 440.60 439.90 440.25 1.9K
12:38 441.15 441.20 441.15 441.20 0.1K
12:39 441.25 441.25 441.25 441.25 0.0K
12:40 440.70 440.70 440.70 440.70 0.1K
12:41 440.25 440.25 440.25 440.25 0.1K
12:42 440.15 440.15 440.15 440.15 0.0K
12:43 439.85 439.85 439.85 439.85 0.2K
12:44 440.30 440.60 440.30 440.60 0.6K
12:45 440.30 440.30 440.30 440.30 0.1K
12:46 440.30 440.30 440.30 440.30 0.0K
12:47 440.30 440.30 440.30 440.30 0.0K
12:48 440.70 440.70 440.30 440.50 0.2K
12:49 440.80 440.80 440.80 440.80 0.0K
12:51 440.20 440.65 440.20 440.65 0.0K
12:53 440.65 440.75 440.65 440.75 0.0K
12:55 440.55 440.55 440.15 440.25 0.2K
13:01 439.95 439.95 439.95 439.95 0.0K
13:02 439.95 440.50 439.95 440.50 0.1K
13:03 440.50 440.50 440.50 440.50 1.5K
13:04 440.30 440.30 440.15 440.15 0.4K
13:06 439.85 439.90 439.60 439.60 0.1K
13:07 439.85 440.40 439.85 440.10 0.1K
13:11 440.10 440.10 440.10 440.10 0.1K
13:13 439.80 440.25 439.80 440.25 0.4K
13:14 439.60 439.75 439.60 439.75 0.5K
13:15 440.05 440.05 439.70 439.70 0.5K
13:16 439.95 439.95 439.80 439.90 0.7K
13:17 440.20 440.20 440.20 440.20 0.1K
13:18 440.25 440.25 439.55 439.55 0.1K
13:20 439.75 440.15 439.75 440.15 0.3K
13:21 440.05 440.10 439.60 439.60 1.0K
13:23 439.70 439.85 438.85 438.85 2.9K
13:24 439.00 439.25 439.00 439.25 0.7K
13:25 439.05 439.50 439.05 439.50 0.3K
13:26 439.50 439.50 438.90 438.90 0.1K
13:28 438.65 438.65 438.65 438.65 0.1K
13:30 438.75 438.75 438.75 438.75 0.1K
13:32 439.00 439.00 439.00 439.00 0.3K
13:34 439.30 439.30 439.30 439.30 0.0K
13:35 439.30 439.30 439.30 439.30 0.0K
13:36 439.45 439.45 439.45 439.45 0.0K
13:37 439.45 439.80 439.45 439.80 0.2K
13:38 439.45 439.45 439.45 439.45 0.0K
13:40 439.80 439.80 439.80 439.80 0.0K
13:41 440.00 440.00 439.25 439.25 0.7K
13:42 439.20 439.20 439.20 439.20 0.0K
13:44 439.70 439.70 439.70 439.70 0.1K
13:45 439.70 439.70 439.70 439.70 0.5K
13:49 440.00 440.00 440.00 440.00 0.1K
13:50 440.00 440.00 440.00 440.00 0.1K
13:51 440.00 440.00 439.75 439.75 1.0K
13:53 440.05 440.05 439.80 439.80 0.0K
13:54 439.55 439.55 439.55 439.55 0.2K
13:55 439.80 439.80 439.80 439.80 0.5K
13:56 439.65 439.65 439.60 439.60 0.4K
13:57 439.65 439.65 439.35 439.35 0.3K
13:58 439.40 439.40 439.40 439.40 0.0K
14:00 439.40 439.40 439.00 439.00 0.1K
14:01 439.05 439.40 439.05 439.40 0.0K
14:02 439.70 440.00 439.70 440.00 0.6K
14:03 439.55 439.55 439.55 439.55 0.0K
14:05 439.05 439.05 439.05 439.05 2.7K
14:07 438.40 438.40 438.40 438.40 0.3K
14:08 438.55 438.70 438.55 438.70 0.4K
14:10 438.65 438.65 438.50 438.50 0.1K
14:11 438.55 438.55 438.55 438.55 0.1K
14:13 438.55 438.55 438.55 438.55 0.0K
14:15 438.70 438.70 438.70 438.70 0.3K
14:18 438.85 439.10 438.85 439.10 0.0K
14:19 439.10 439.10 438.55 438.55 0.1K
14:20 439.10 439.10 438.60 438.60 0.0K
14:21 438.85 439.10 438.85 439.10 0.2K
14:22 439.15 439.15 438.55 438.55 0.0K
14:23 438.40 439.00 438.40 439.00 0.3K
14:24 439.10 439.10 439.10 439.10 0.0K
14:25 439.10 439.10 439.05 439.05 0.0K
14:26 439.00 439.20 439.00 439.00 0.8K
14:28 439.45 439.45 438.65 439.30 0.3K
14:30 439.10 439.10 439.05 439.05 0.2K
14:32 439.45 439.45 439.45 439.45 0.0K
14:33 439.55 439.55 439.55 439.55 0.1K
14:34 438.90 439.35 438.90 439.35 1.4K
14:37 438.90 438.90 438.90 438.90 0.0K
14:38 438.70 438.70 438.60 438.70 0.5K
14:39 438.45 438.45 438.45 438.45 0.1K
14:41 438.55 438.90 438.55 438.90 0.0K
14:42 438.50 438.55 438.50 438.55 0.1K
14:46 438.55 438.95 438.55 438.95 0.0K
14:47 438.95 439.00 438.95 439.00 0.1K
14:48 439.00 439.15 439.00 439.15 0.2K
14:49 439.00 439.25 439.00 439.25 0.0K
14:50 439.00 439.00 439.00 439.00 0.1K
14:53 439.50 439.50 439.00 439.00 0.1K
14:54 439.50 439.50 439.40 439.40 0.0K
14:55 439.45 439.45 439.40 439.40 0.0K
14:56 439.45 439.45 439.45 439.45 0.0K
14:57 439.05 439.05 439.05 439.05 0.0K
14:58 439.45 439.45 438.85 438.85 0.2K
15:00 438.45 438.50 438.10 438.30 0.1K
15:01 437.50 437.70 437.50 437.70 2.6K
15:02 437.65 437.65 437.40 437.60 0.7K
15:03 437.40 437.60 437.10 437.35 0.6K
15:04 437.00 437.65 437.00 437.55 1.0K
15:05 437.50 437.50 437.50 437.50 0.3K
15:06 437.45 437.50 437.40 437.45 0.5K
15:07 437.45 437.65 437.40 437.65 0.4K
15:08 437.20 437.55 437.20 437.55 0.4K
15:09 437.55 437.55 437.05 437.50 0.7K
15:10 437.10 437.45 437.00 437.00 0.8K
15:11 437.00 437.10 437.00 437.10 1.0K
15:12 437.00 438.15 437.00 438.15 7.1K
15:13 437.45 437.70 437.30 437.30 0.3K
15:14 437.30 437.70 437.10 437.10 0.4K
15:15 437.05 437.40 437.00 437.00 1.3K
15:16 437.20 437.20 435.70 435.70 1.1K
15:17 435.70 436.95 435.70 436.95 1.8K
15:18 436.30 436.50 435.50 436.50 2.2K
15:19 436.25 436.35 436.15 436.30 1.1K
15:20 436.30 436.45 435.20 436.00 1.7K
15:21 436.25 436.90 436.25 436.90 1.0K
15:22 436.90 437.25 436.90 437.25 0.3K
15:23 437.50 437.50 436.80 436.80 0.8K
15:24 436.80 436.80 436.30 436.60 0.7K
15:25 436.10 436.50 436.05 436.50 0.4K
15:26 436.90 437.45 436.75 436.75 1.1K
15:27 436.75 438.00 436.75 437.40 1.3K
15:28 438.95 441.15 438.95 441.15 3.1K
15:29 441.50 446.00 438.40 438.70 10.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음