Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
430.70
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 465.10 465.10 465.10 465.10 5.9K
09:15 462.65 465.25 460.90 461.00 11.7K
09:16 459.90 460.35 457.70 457.70 3.9K
09:17 457.00 460.65 457.00 458.25 10.3K
09:18 457.85 458.35 457.45 458.10 2.7K
09:19 458.20 458.20 456.00 456.35 4.4K
09:20 456.00 456.85 456.00 456.85 1.7K
09:21 456.95 457.00 455.75 457.00 4.2K
09:22 456.75 456.75 455.50 455.50 1.6K
09:23 455.95 456.15 455.55 456.00 1.0K
09:24 454.80 454.80 453.35 453.35 2.9K
09:25 453.45 453.45 452.25 452.25 3.3K
09:26 452.00 452.85 451.80 452.00 6.6K
09:27 452.00 452.15 451.35 451.35 1.7K
09:28 451.45 451.50 451.20 451.50 2.1K
09:29 451.30 451.60 451.00 451.60 3.5K
09:30 451.40 451.55 451.30 451.40 5.9K
09:31 451.40 451.40 451.00 451.30 2.1K
09:32 451.05 451.45 450.20 451.30 13.3K
09:33 451.30 452.50 451.30 452.50 2.5K
09:34 452.50 452.50 450.65 451.15 2.6K
09:35 451.15 451.15 450.40 450.40 1.9K
09:36 450.40 450.40 449.60 449.60 11.7K
09:37 449.60 449.65 449.50 449.50 0.6K
09:38 449.40 449.40 448.00 448.55 3.9K
09:39 449.40 451.35 449.40 451.30 1.6K
09:40 451.70 452.95 451.05 452.00 1.2K
09:41 452.25 453.00 452.00 452.15 1.2K
09:42 452.15 452.15 451.05 451.35 1.2K
09:43 451.40 451.95 451.40 451.95 2.1K
09:44 451.95 451.95 451.35 451.80 0.3K
09:45 451.90 452.60 451.50 452.60 1.1K
09:46 452.60 452.60 452.10 452.30 2.4K
09:47 453.00 453.60 452.80 452.80 2.0K
09:48 452.85 452.95 452.45 452.95 0.7K
09:49 453.00 453.65 453.00 453.65 1.2K
09:50 453.85 454.25 453.85 454.00 2.1K
09:51 454.00 454.00 452.85 452.85 0.9K
09:52 453.10 453.10 452.45 452.45 1.2K
09:53 452.65 453.10 452.65 453.10 0.8K
09:54 453.10 453.35 453.10 453.35 0.1K
09:55 453.40 453.95 453.40 453.85 0.5K
09:56 453.45 453.80 453.30 453.30 0.2K
09:57 453.10 453.60 453.05 453.05 0.2K
09:58 453.55 453.60 453.00 453.05 0.7K
09:59 453.10 453.15 452.85 452.85 0.1K
10:00 452.90 453.60 452.90 453.30 1.1K
10:01 453.45 453.60 453.00 453.45 0.1K
10:02 453.45 453.90 453.05 453.05 0.5K
10:03 453.65 453.70 453.10 453.70 1.0K
10:04 453.70 453.70 453.55 453.65 0.2K
10:05 453.60 453.60 453.50 453.60 0.3K
10:06 453.60 453.70 453.40 453.55 1.1K
10:07 453.50 453.50 452.20 453.20 2.9K
10:08 452.70 453.10 452.70 453.00 0.2K
10:09 453.05 453.25 453.05 453.25 0.1K
10:10 453.25 453.70 453.25 453.70 0.2K
10:11 453.70 453.70 453.00 453.70 0.3K
10:12 453.70 454.00 453.30 453.70 2.8K
10:13 454.00 454.00 453.30 453.65 0.6K
10:14 453.65 453.80 453.65 453.65 0.1K
10:15 453.55 453.60 453.10 453.10 1.0K
10:16 453.10 453.85 453.10 453.45 1.6K
10:17 453.65 453.65 453.50 453.50 0.1K
10:18 453.10 453.10 453.00 453.00 1.2K
10:19 453.00 453.00 452.40 452.45 0.3K
10:20 452.85 452.90 452.45 452.90 0.5K
10:21 452.95 452.95 452.50 452.50 0.1K
10:22 452.95 452.95 452.60 452.60 0.3K
10:23 452.60 452.90 452.60 452.90 0.2K
10:24 452.95 453.00 452.30 452.30 0.4K
10:25 452.90 452.90 452.55 452.90 0.2K
10:26 452.90 452.95 452.50 452.50 5.8K
10:27 452.65 452.65 452.60 452.65 0.1K
10:28 452.60 452.60 452.20 452.55 0.7K
10:29 452.55 452.55 451.70 452.00 3.3K
10:30 452.30 452.80 452.30 452.80 0.5K
10:31 452.90 452.90 452.85 452.85 0.1K
10:32 452.85 453.00 452.85 452.85 0.2K
10:33 452.85 453.00 452.45 452.45 0.2K
10:34 452.70 452.70 452.50 452.50 0.3K
10:35 452.50 452.75 452.50 452.75 0.2K
10:36 452.75 453.00 452.75 453.00 0.4K
10:37 453.10 453.10 453.10 453.10 0.1K
10:38 453.20 453.20 452.75 453.15 0.1K
10:39 453.40 453.50 453.40 453.50 0.1K
10:40 453.90 454.20 453.90 454.00 2.6K
10:41 453.95 453.95 453.80 453.80 0.2K
10:42 453.80 453.85 453.80 453.85 0.1K
10:43 453.85 453.85 453.85 453.85 0.1K
10:44 453.85 453.85 453.85 453.85 0.1K
10:45 453.85 453.85 453.85 453.85 0.1K
10:46 453.85 453.85 453.75 453.75 0.3K
10:47 453.80 454.00 453.80 454.00 0.3K
10:48 454.10 454.10 453.85 453.85 0.2K
10:50 454.20 454.20 454.00 454.00 0.1K
10:51 454.00 454.00 453.75 453.80 0.4K
10:52 453.95 453.95 453.90 453.90 0.1K
10:53 453.95 453.95 453.95 453.95 0.1K
10:54 453.95 455.10 453.95 455.00 5.2K
10:55 455.00 455.00 455.00 455.00 0.4K
10:56 455.30 456.95 455.30 456.95 2.8K
10:57 456.55 456.55 456.50 456.50 0.1K
10:58 456.55 456.75 456.50 456.75 0.3K
10:59 457.15 457.25 457.10 457.10 4.0K
11:00 457.10 457.30 456.85 456.85 0.2K
11:01 456.80 457.25 456.20 457.25 3.9K
11:02 456.80 457.60 456.80 457.60 2.3K
11:03 457.40 457.50 457.05 457.05 0.3K
11:04 457.55 457.60 457.05 457.05 1.2K
11:05 457.20 457.30 456.90 457.30 0.3K
11:06 457.25 457.30 456.80 457.30 0.3K
11:07 457.20 457.30 456.95 456.95 0.3K
11:08 456.95 456.95 456.45 456.45 0.7K
11:09 456.95 457.00 456.85 456.95 0.2K
11:10 456.65 456.75 456.65 456.75 0.2K
11:11 456.75 456.80 456.40 456.40 0.1K
11:12 456.15 456.40 456.00 456.00 0.1K
11:13 456.00 456.00 455.65 455.95 0.1K
11:14 455.85 455.85 455.45 455.80 0.3K
11:15 455.85 455.90 455.45 455.90 0.2K
11:16 455.85 455.95 455.85 455.95 0.1K
11:17 455.95 455.95 455.05 455.05 0.6K
11:18 455.55 455.65 455.55 455.65 0.1K
11:19 455.15 455.60 455.15 455.60 0.1K
11:20 455.85 455.90 455.60 455.90 1.1K
11:21 455.90 456.00 455.90 456.00 0.1K
11:22 455.95 455.95 455.45 455.45 0.1K
11:23 455.70 455.90 455.45 455.45 0.1K
11:24 455.95 455.95 455.70 455.70 0.2K
11:25 455.30 455.30 455.25 455.25 0.4K
11:26 455.25 455.25 454.45 454.45 0.2K
11:27 454.80 455.25 454.40 454.85 0.9K
11:28 455.25 455.25 454.90 455.25 0.2K
11:29 455.25 455.25 455.25 455.25 0.3K
11:30 455.25 455.25 455.25 455.25 0.2K
11:31 455.25 455.25 455.20 455.20 0.1K
11:32 455.25 456.00 455.25 456.00 2.8K
11:33 456.40 456.40 456.40 456.40 0.2K
11:34 456.65 457.25 456.65 457.20 0.8K
11:35 456.20 456.45 456.00 456.20 0.4K
11:36 456.20 456.20 456.00 456.00 0.1K
11:37 456.20 456.35 456.20 456.35 0.1K
11:38 456.50 456.60 456.50 456.60 0.1K
11:39 456.15 456.15 455.70 456.15 0.4K
11:40 456.15 456.85 455.80 456.70 1.3K
11:41 456.75 456.85 456.75 456.85 0.2K
11:42 456.85 456.90 456.85 456.90 0.3K
11:43 456.85 456.95 456.60 456.60 0.1K
11:44 457.10 457.10 456.75 456.90 1.0K
11:45 456.75 456.80 456.75 456.80 0.1K
11:46 457.00 457.05 456.55 457.05 0.1K
11:47 457.20 457.30 456.80 457.30 0.2K
11:48 457.30 457.30 457.20 457.20 0.1K
11:49 457.20 457.30 456.80 457.30 0.1K
11:50 457.25 457.25 457.00 457.00 0.1K
11:51 457.00 457.25 456.80 457.25 0.2K
11:52 457.25 457.55 457.25 457.55 0.1K
11:53 457.65 457.65 457.50 457.65 0.2K
11:54 457.65 457.65 457.20 457.20 0.1K
11:55 457.50 457.70 457.50 457.70 0.1K
11:56 457.70 457.70 457.35 457.35 0.2K
11:57 457.35 457.45 457.10 457.25 0.1K
11:58 457.25 457.35 457.00 457.00 0.2K
11:59 457.60 457.85 457.60 457.80 0.2K
12:00 457.80 457.95 457.80 457.95 0.1K
12:01 458.00 458.00 457.50 457.50 0.2K
12:02 457.90 458.00 457.65 457.65 0.1K
12:03 457.95 457.95 457.45 457.45 0.2K
12:04 458.00 458.00 457.85 457.85 1.9K
12:05 457.95 457.95 457.25 457.40 0.7K
12:06 457.40 457.40 456.90 456.90 0.1K
12:07 457.20 457.20 457.15 457.15 0.1K
12:08 457.15 457.15 456.00 456.00 0.4K
12:09 456.45 456.55 456.45 456.55 0.1K
12:10 456.85 456.90 456.85 456.90 0.1K
12:11 456.90 456.90 456.15 456.55 0.6K
12:12 456.90 456.90 456.90 456.90 0.1K
12:13 456.85 456.90 456.85 456.90 0.1K
12:14 456.95 457.00 456.25 456.25 1.0K
12:15 456.20 456.30 456.10 456.30 0.5K
12:16 456.30 456.60 456.30 456.60 0.4K
12:17 456.55 456.55 456.15 456.15 0.1K
12:18 456.55 456.55 456.50 456.55 0.2K
12:19 456.55 456.65 456.55 456.65 0.2K
12:20 456.65 456.70 456.25 456.25 0.1K
12:21 456.70 456.70 456.70 456.70 0.1K
12:22 456.80 456.95 456.80 456.95 0.1K
12:23 456.95 456.95 456.95 456.95 0.1K
12:24 456.95 457.20 456.95 457.10 0.1K
12:25 457.10 457.20 457.10 457.20 0.1K
12:26 457.20 457.20 455.80 455.80 2.1K
12:27 455.80 455.90 455.50 455.90 0.1K
12:28 455.90 455.90 455.90 455.90 0.1K
12:29 455.95 455.95 455.95 455.95 0.1K
12:30 455.95 456.05 455.95 456.00 0.1K
12:31 455.95 456.20 455.95 456.00 0.1K
12:32 456.00 456.20 456.00 456.20 0.1K
12:33 456.30 456.45 455.90 456.45 0.1K
12:34 455.65 456.05 455.65 456.05 1.0K
12:35 456.05 456.25 456.05 456.25 0.1K
12:36 456.35 456.45 456.00 456.40 0.1K
12:37 456.40 456.45 456.40 456.45 0.1K
12:38 456.45 456.50 456.45 456.50 0.1K
12:39 456.50 456.50 456.40 456.40 0.2K
12:40 456.40 456.40 455.90 455.90 0.1K
12:41 455.65 455.85 455.65 455.85 0.3K
12:42 456.15 456.15 455.60 455.70 0.5K
12:43 455.70 455.70 454.95 454.95 0.3K
12:44 454.95 455.85 454.95 455.85 0.7K
12:45 455.75 455.95 455.10 455.10 0.3K
12:46 455.70 455.95 455.60 455.80 0.2K
12:47 456.10 456.20 456.10 456.20 0.1K
12:48 456.20 456.25 455.90 455.90 0.1K
12:49 456.20 456.35 456.20 456.35 0.1K
12:50 456.35 456.45 456.20 456.45 0.1K
12:51 456.55 456.75 456.55 456.75 0.1K
12:52 456.50 456.80 456.50 456.80 0.1K
12:53 456.85 457.00 456.70 456.70 0.2K
12:54 456.10 456.70 456.10 456.70 0.2K
12:55 456.70 456.70 456.70 456.70 0.1K
12:56 456.70 456.75 456.10 456.55 0.5K
12:57 456.55 456.75 456.55 456.75 0.1K
12:58 456.75 456.85 456.70 456.85 0.1K
12:59 456.95 457.00 456.95 457.00 0.2K
13:00 457.00 457.00 456.45 456.80 0.5K
13:01 456.65 456.95 456.65 456.95 0.1K
13:02 456.90 456.90 456.35 456.35 0.1K
13:03 456.85 456.85 456.85 456.85 0.1K
13:04 456.85 456.90 456.85 456.90 0.1K
13:05 456.90 457.00 456.90 457.00 0.6K
13:06 457.00 457.25 457.00 457.25 0.2K
13:07 457.35 457.35 456.55 456.95 0.6K
13:08 457.40 457.40 457.30 457.30 0.1K
13:09 457.25 457.30 457.25 457.30 0.1K
13:10 457.35 457.60 457.30 457.30 0.5K
13:11 456.85 457.35 456.85 457.35 0.1K
13:12 457.15 457.50 457.15 457.50 0.1K
13:13 457.65 457.65 457.65 457.65 0.3K
13:14 457.65 457.65 456.45 457.25 0.3K
13:15 457.25 457.35 457.25 457.35 0.1K
13:16 457.35 457.45 457.30 457.45 0.1K
13:17 457.65 457.65 457.65 457.65 0.3K
13:18 457.15 457.50 457.15 457.50 0.1K
13:19 457.50 457.50 456.75 456.75 0.2K
13:20 457.25 457.35 456.75 457.20 0.1K
13:21 457.25 457.40 457.25 457.40 0.1K
13:22 457.50 457.50 456.65 457.20 0.4K
13:23 457.25 457.25 456.95 456.95 0.1K
13:24 457.20 457.20 457.00 457.00 0.2K
13:25 456.95 456.95 456.90 456.95 0.1K
13:26 456.50 456.80 456.30 456.30 0.2K
13:27 456.75 456.75 456.00 456.50 0.4K
13:28 456.50 456.50 456.50 456.50 0.1K
13:29 456.40 456.40 455.95 456.20 0.4K
13:30 456.25 456.60 456.25 456.60 0.1K
13:31 456.60 456.60 456.25 456.60 0.5K
13:32 456.05 456.05 455.25 455.60 0.4K
13:33 455.50 455.80 455.15 455.65 0.4K
13:34 455.65 455.70 455.30 455.45 0.2K
13:35 455.10 455.50 455.10 455.45 0.1K
13:36 455.65 455.65 454.50 454.70 2.6K
13:37 454.50 454.80 454.50 454.80 0.5K
13:38 454.90 455.00 454.85 454.85 0.1K
13:39 454.95 455.50 454.55 455.50 0.3K
13:40 455.50 455.70 455.25 455.70 0.3K
13:41 455.70 456.65 455.45 456.65 0.1K
13:42 456.60 456.60 455.80 455.95 0.8K
13:43 456.15 456.15 455.90 455.90 0.1K
13:44 455.70 455.70 455.70 455.70 0.1K
13:45 455.75 455.85 455.75 455.85 0.1K
13:46 455.85 455.85 454.85 454.85 0.3K
13:47 455.30 455.35 454.85 455.35 0.5K
13:48 455.35 455.50 455.00 455.40 0.1K
13:49 455.05 455.45 455.05 455.05 0.3K
13:50 455.05 455.15 454.80 455.00 0.2K
13:51 455.00 455.65 455.00 455.65 0.2K
13:52 455.65 456.00 455.30 456.00 0.1K
13:53 455.95 456.25 455.95 456.25 0.1K
13:54 456.20 456.25 456.20 456.25 0.1K
13:55 456.30 456.40 456.30 456.35 0.1K
13:56 456.35 456.35 455.55 456.25 0.4K
13:57 456.25 456.25 455.70 456.15 0.3K
13:58 456.10 456.10 455.75 455.75 0.1K
13:59 456.15 456.25 456.15 456.25 0.1K
14:00 456.35 456.35 455.90 455.90 0.1K
14:01 456.30 456.30 456.30 456.30 0.1K
14:02 456.35 456.35 456.35 456.35 0.1K
14:03 455.85 456.20 455.85 456.20 0.2K
14:04 456.25 456.35 455.60 455.60 0.3K
14:05 455.80 455.80 455.75 455.75 0.1K
14:06 455.90 455.90 455.55 455.55 0.1K
14:07 455.45 455.45 455.00 455.15 0.1K
14:08 455.15 455.30 454.80 454.80 0.5K
14:09 455.05 455.45 455.00 455.45 0.1K
14:10 455.45 455.60 455.05 455.40 0.1K
14:11 455.15 455.15 454.55 455.10 0.4K
14:12 455.15 455.45 455.15 455.40 0.1K
14:13 455.45 455.50 455.45 455.50 0.1K
14:14 455.50 455.60 455.20 455.60 0.1K
14:15 455.65 455.75 455.55 455.75 0.1K
14:16 455.80 455.90 454.85 454.85 0.8K
14:17 455.70 455.95 455.50 455.95 0.2K
14:18 456.25 456.50 456.25 456.50 0.3K
14:19 456.50 456.50 455.45 456.15 0.2K
14:20 456.15 456.20 456.15 456.20 0.1K
14:21 456.25 456.25 456.15 456.15 0.1K
14:22 455.80 456.20 455.80 456.20 0.1K
14:23 455.80 456.30 455.80 456.30 0.1K
14:24 456.35 456.40 455.80 456.40 0.1K
14:25 456.35 456.40 455.85 456.35 0.1K
14:26 456.35 456.35 455.55 455.55 0.2K
14:27 455.95 455.95 455.40 455.40 0.2K
14:28 455.80 455.80 455.80 455.80 0.1K
14:29 455.90 455.95 455.90 455.95 0.1K
14:30 455.95 455.95 455.50 455.50 0.2K
14:31 455.90 456.55 455.90 456.55 0.7K
14:32 456.55 456.60 456.15 456.60 0.3K
14:33 456.10 456.50 456.10 456.10 0.2K
14:34 456.10 456.25 456.10 456.25 0.1K
14:35 456.40 456.40 456.20 456.20 0.2K
14:36 456.20 456.20 456.00 456.00 0.1K
14:37 455.85 456.40 455.85 456.40 0.4K
14:38 456.00 456.40 456.00 456.40 1.1K
14:39 456.25 456.35 456.00 456.00 0.5K
14:40 456.00 456.00 455.90 455.90 0.4K
14:41 455.90 456.00 455.90 456.00 0.7K
14:42 456.40 456.40 456.35 456.40 0.1K
14:43 456.40 456.40 456.40 456.40 0.1K
14:44 456.40 456.40 456.40 456.40 0.1K
14:45 456.40 456.40 456.30 456.30 0.1K
14:46 455.45 456.05 455.45 456.05 0.6K
14:47 456.05 456.90 456.05 456.90 0.8K
14:48 456.95 456.95 456.20 456.70 0.1K
14:49 456.75 456.75 456.30 456.50 0.4K
14:50 456.15 456.75 456.15 456.75 0.1K
14:51 456.75 456.75 456.70 456.70 0.1K
14:52 456.70 456.70 456.20 456.65 0.1K
14:53 456.20 456.20 455.90 455.90 0.2K
14:54 456.00 456.60 456.00 456.60 2.4K
14:55 456.75 456.75 456.05 456.65 0.6K
14:56 456.95 456.95 456.10 456.10 1.0K
14:57 455.55 455.55 455.10 455.15 1.1K
14:58 455.30 455.30 454.70 454.70 0.5K
14:59 454.85 454.85 454.75 454.75 0.0K
15:00 455.15 455.15 455.00 455.00 0.1K
15:01 455.10 455.10 454.50 454.50 0.3K
15:02 454.60 454.75 454.50 454.50 0.1K
15:03 454.65 454.65 454.20 454.20 0.0K
15:04 454.55 454.55 454.50 454.50 0.1K
15:05 454.05 454.50 454.05 454.50 0.1K
15:06 454.55 454.55 454.55 454.55 0.0K
15:07 454.75 454.80 454.40 454.80 0.2K
15:08 454.75 454.75 454.75 454.75 0.0K
15:09 454.15 454.15 454.00 454.05 0.5K
15:10 454.50 454.85 454.00 454.00 1.7K
15:11 453.60 453.60 452.80 453.40 0.7K
15:12 453.00 453.00 452.80 452.80 0.2K
15:13 452.80 452.80 452.80 452.80 0.0K
15:14 452.70 452.70 452.00 452.15 1.2K
15:15 452.15 452.15 451.70 452.15 0.8K
15:16 451.70 452.20 450.05 450.50 5.0K
15:17 450.55 450.60 450.55 450.55 0.5K
15:18 450.05 451.00 450.05 451.00 1.0K
15:19 450.95 451.55 450.95 451.55 0.6K
15:20 451.20 451.20 450.10 450.50 0.6K
15:21 450.45 450.65 450.20 450.20 1.0K
15:22 450.65 450.80 450.60 450.80 0.2K
15:23 450.90 451.00 450.80 451.00 0.8K
15:24 451.10 451.10 450.90 450.90 0.5K
15:25 451.05 451.05 450.90 450.95 0.4K
15:26 451.05 451.35 451.00 451.35 0.6K
15:27 451.10 451.70 451.10 451.30 0.8K
15:28 451.05 451.35 451.05 451.05 1.4K
15:29 450.00 451.60 450.00 451.60 1.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음