Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
433.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 462.90 462.90 462.90 462.90 0.2K
09:15 462.90 469.00 462.90 469.00 7.3K
09:16 470.40 472.05 469.15 472.05 7.1K
09:17 474.20 475.00 471.40 471.50 12.5K
09:18 470.95 470.95 467.70 469.85 15.4K
09:19 469.25 469.25 466.35 466.35 24.9K
09:20 467.20 467.30 465.80 466.00 3.1K
09:21 466.20 467.95 466.20 467.95 1.4K
09:22 467.85 467.85 467.20 467.75 0.2K
09:23 466.75 466.75 465.85 466.00 2.8K
09:24 465.45 465.70 465.10 465.70 1.0K
09:25 466.20 466.25 466.15 466.15 0.1K
09:26 466.35 467.50 466.35 467.50 10.6K
09:27 468.00 468.60 467.80 468.20 2.3K
09:28 468.20 468.65 468.20 468.35 0.8K
09:29 468.30 468.30 468.00 468.00 0.2K
09:30 467.40 467.90 467.40 467.60 4.9K
09:31 467.45 467.65 467.15 467.15 0.9K
09:32 467.00 467.40 466.85 466.85 1.0K
09:33 466.85 466.90 466.45 466.90 0.2K
09:34 466.85 466.85 465.65 465.65 0.6K
09:35 465.80 465.80 465.00 465.00 1.3K
09:36 467.00 468.05 467.00 467.75 9.7K
09:37 468.15 468.20 467.60 468.20 1.0K
09:38 467.70 468.15 467.55 467.55 1.7K
09:39 467.75 468.35 467.75 467.85 3.2K
09:40 468.40 468.40 468.00 468.00 0.4K
09:41 468.00 468.20 467.85 467.85 0.6K
09:42 467.60 468.10 467.60 468.10 0.1K
09:43 468.10 468.40 467.70 468.40 0.6K
09:44 468.00 468.10 467.20 468.10 1.0K
09:45 468.10 469.00 468.10 469.00 8.1K
09:46 469.00 469.00 468.80 468.80 2.2K
09:47 468.90 468.90 467.00 467.00 8.6K
09:48 467.15 467.95 465.70 466.20 4.0K
09:49 465.70 465.70 465.70 465.70 0.2K
09:50 465.70 465.85 465.70 465.75 0.1K
09:51 465.05 465.10 464.80 464.80 5.0K
09:52 464.45 464.45 463.30 463.30 4.3K
09:53 463.30 463.85 463.30 463.80 0.2K
09:54 463.10 463.10 460.80 460.80 9.1K
09:55 460.65 462.25 460.65 462.00 2.2K
09:56 462.00 462.50 462.00 462.50 0.4K
09:57 462.60 462.90 462.60 462.85 0.4K
09:58 463.20 463.55 462.95 463.55 0.8K
09:59 463.25 463.30 462.65 463.30 0.4K
10:00 463.40 463.40 463.40 463.40 0.0K
10:01 463.15 463.15 462.75 462.75 0.9K
10:02 462.50 462.60 461.25 461.50 0.4K
10:03 461.75 461.75 461.50 461.50 0.5K
10:04 461.25 461.25 460.70 460.70 0.4K
10:05 461.80 462.10 461.80 462.10 1.5K
10:06 461.80 462.40 461.80 461.80 0.7K
10:07 461.50 461.80 461.50 461.50 0.1K
10:08 461.15 461.15 460.55 461.15 1.3K
10:09 461.25 462.55 461.25 462.55 0.8K
10:10 461.85 462.70 461.85 462.15 0.6K
10:11 462.15 462.15 461.50 461.50 0.5K
10:12 461.50 461.75 461.50 461.75 0.8K
10:13 461.10 461.10 461.10 461.10 0.1K
10:14 461.50 461.50 461.45 461.45 0.1K
10:15 461.45 461.60 461.45 461.60 0.1K
10:16 461.55 461.55 461.55 461.55 0.0K
10:17 461.80 461.90 461.70 461.90 0.2K
10:18 461.45 462.00 461.00 462.00 0.8K
10:19 462.10 462.90 462.10 462.70 1.5K
10:20 462.15 462.15 462.15 462.15 0.1K
10:21 462.15 462.15 462.15 462.15 0.0K
10:22 462.85 462.90 462.30 462.50 0.5K
10:23 463.25 465.35 463.25 465.35 3.0K
10:24 465.95 468.85 465.95 468.10 7.5K
10:25 467.85 468.90 467.30 468.90 5.5K
10:26 468.35 468.35 466.70 467.00 1.0K
10:27 467.25 467.40 467.25 467.40 1.4K
10:28 467.35 467.35 467.25 467.25 0.1K
10:29 467.25 467.25 467.25 467.25 0.8K
10:30 467.30 469.90 467.30 468.90 5.5K
10:31 468.70 470.00 468.00 468.00 3.2K
10:32 468.30 468.60 468.30 468.60 0.3K
10:33 468.60 468.80 468.45 468.45 0.1K
10:34 468.15 468.15 467.30 467.30 0.3K
10:35 468.05 468.05 467.35 467.35 2.8K
10:36 466.80 467.70 466.80 467.70 1.1K
10:37 467.75 467.75 467.15 467.15 0.1K
10:38 467.25 468.05 467.00 468.05 1.8K
10:39 468.45 468.45 467.55 468.35 0.4K
10:40 468.00 468.20 468.00 468.20 0.3K
10:41 468.20 468.20 467.65 467.65 0.2K
10:42 467.40 467.80 467.40 467.80 0.1K
10:43 467.85 467.85 466.90 467.60 0.6K
10:44 467.45 468.00 467.40 467.50 3.9K
10:45 467.50 467.75 467.50 467.75 0.3K
10:46 467.75 467.75 467.45 467.60 0.1K
10:47 467.45 467.45 467.30 467.35 0.2K
10:48 467.30 467.65 467.30 467.65 0.1K
10:49 467.30 467.70 467.30 467.70 0.2K
10:50 467.30 467.45 467.30 467.45 0.1K
10:51 467.60 467.60 467.50 467.50 0.2K
10:52 467.50 467.50 467.20 467.20 0.1K
10:53 467.20 467.70 467.20 467.70 0.3K
10:54 467.45 467.45 467.20 467.20 0.1K
10:55 467.20 467.75 466.65 467.35 2.4K
10:56 467.55 467.65 467.55 467.65 0.1K
10:57 467.00 467.55 467.00 467.55 0.5K
10:58 467.10 468.00 467.10 468.00 3.6K
10:59 467.60 467.60 467.25 467.35 0.1K
11:00 467.30 467.30 466.90 467.00 0.8K
11:01 467.00 467.60 467.00 467.60 0.1K
11:02 467.45 467.55 467.10 467.55 0.1K
11:03 467.45 467.70 467.45 467.70 0.1K
11:04 467.65 467.65 467.10 467.50 0.2K
11:05 467.70 467.70 467.70 467.70 0.3K
11:06 467.70 468.00 467.70 468.00 0.9K
11:07 468.00 468.00 468.00 468.00 0.1K
11:08 468.30 468.80 468.05 468.05 5.0K
11:09 467.55 468.00 467.55 467.85 0.1K
11:10 468.00 468.00 467.85 468.00 0.1K
11:11 467.55 468.00 467.55 468.00 0.2K
11:12 468.15 468.25 467.95 468.20 0.1K
11:13 467.55 468.05 467.55 468.05 1.1K
11:14 468.10 468.30 468.10 468.30 0.1K
11:15 467.95 467.95 467.50 467.85 0.1K
11:16 467.50 467.80 467.10 467.10 0.3K
11:17 467.50 467.50 467.00 467.00 0.2K
11:18 467.50 467.50 467.05 467.05 0.1K
11:19 467.35 467.50 466.60 466.60 0.6K
11:20 466.60 467.20 466.00 466.90 2.2K
11:21 467.15 467.35 467.15 467.15 0.2K
11:22 467.15 467.30 466.90 466.90 0.1K
11:23 467.30 467.35 467.30 467.35 0.1K
11:24 467.55 467.55 465.65 465.85 6.0K
11:25 465.50 465.50 464.60 464.95 1.8K
11:26 464.45 464.75 464.45 464.75 0.1K
11:27 464.60 464.90 464.60 464.85 0.1K
11:28 464.95 464.95 464.80 464.85 0.2K
11:29 465.15 465.35 465.15 465.35 0.1K
11:30 465.40 465.55 465.35 465.35 0.2K
11:31 465.35 465.40 465.35 465.40 0.1K
11:32 465.35 465.35 464.80 465.30 0.2K
11:33 465.25 465.25 465.25 465.25 0.1K
11:34 465.10 465.30 465.10 465.20 0.1K
11:35 465.35 465.40 465.35 465.40 0.1K
11:36 465.40 465.40 465.40 465.40 0.1K
11:37 465.40 465.85 465.40 465.85 0.2K
11:38 465.85 465.85 465.85 465.85 0.0K
11:39 465.85 465.85 465.85 465.85 0.1K
11:40 465.85 465.90 465.85 465.90 0.1K
11:41 465.90 465.90 465.90 465.90 0.1K
11:42 465.80 466.00 465.60 466.00 0.3K
11:43 465.60 465.95 465.60 465.95 0.3K
11:44 465.50 466.00 465.50 466.00 0.1K
11:45 466.00 466.00 465.70 466.00 0.1K
11:46 466.00 466.00 465.65 465.65 0.1K
11:47 466.00 466.00 465.45 465.70 1.7K
11:48 465.70 465.95 465.70 465.70 0.2K
11:49 465.70 465.70 465.45 465.45 0.1K
11:50 465.70 465.70 465.45 465.70 0.1K
11:51 465.85 465.90 465.85 465.90 0.1K
11:52 465.85 465.85 465.45 465.45 0.1K
11:53 465.45 465.55 465.45 465.55 0.1K
11:54 465.50 465.70 465.50 465.70 0.7K
11:55 465.10 465.70 465.10 465.70 0.1K
11:56 465.70 465.70 465.20 465.45 0.1K
11:57 465.45 465.70 465.45 465.70 0.1K
11:58 466.00 467.00 466.00 467.00 12.2K
11:59 466.80 466.80 464.30 464.30 2.4K
12:00 464.15 464.15 462.15 462.15 2.1K
12:01 462.15 462.45 462.10 462.25 0.3K
12:02 461.85 462.20 461.70 462.20 0.9K
12:03 462.20 462.60 462.15 462.15 0.9K
12:04 462.15 462.35 462.10 462.15 0.3K
12:05 462.30 462.70 462.15 462.70 0.5K
12:06 462.30 462.30 461.55 462.10 0.8K
12:07 462.10 462.60 461.95 461.95 0.5K
12:08 462.15 462.15 462.10 462.10 0.0K
12:09 462.10 462.10 462.10 462.10 0.1K
12:10 462.10 462.25 462.10 462.10 0.3K
12:11 462.05 462.05 462.00 462.00 0.3K
12:12 462.10 462.15 461.75 461.75 0.9K
12:13 462.10 462.10 462.10 462.10 0.1K
12:14 462.10 462.10 461.85 462.05 0.1K
12:15 462.10 462.10 461.85 461.85 0.1K
12:16 461.55 461.85 458.85 459.65 18.3K
12:17 459.95 459.95 459.70 459.85 0.8K
12:18 459.90 459.90 459.85 459.85 0.1K
12:19 459.80 459.80 459.15 459.30 0.2K
12:20 459.10 459.50 459.10 459.50 0.2K
12:21 459.60 459.60 459.20 459.60 0.1K
12:22 459.85 460.35 459.85 460.35 0.2K
12:23 460.10 460.50 460.05 460.05 0.9K
12:24 460.60 460.85 460.60 460.70 0.1K
12:25 460.70 462.15 460.70 462.15 3.7K
12:26 461.75 462.15 461.75 462.15 0.1K
12:27 462.00 462.55 462.00 462.05 0.1K
12:28 462.10 462.25 462.10 462.25 0.1K
12:29 462.30 462.45 462.30 462.45 0.0K
12:30 462.30 463.20 462.30 463.15 1.7K
12:31 463.30 463.30 463.30 463.30 0.1K
12:32 462.45 463.45 462.45 463.45 0.6K
12:33 463.25 463.25 462.85 462.85 0.1K
12:34 462.80 463.05 462.40 462.40 0.1K
12:35 462.80 463.30 462.80 463.30 0.3K
12:36 463.40 463.70 463.00 463.70 0.1K
12:37 463.65 464.00 463.65 463.85 0.3K
12:38 463.85 463.85 463.85 463.85 0.1K
12:39 463.85 463.85 463.40 463.85 0.3K
12:40 463.85 464.10 462.75 462.75 2.2K
12:41 463.00 463.00 460.85 461.00 5.6K
12:42 461.45 462.10 460.20 461.00 12.0K
12:43 460.60 460.65 460.50 460.65 0.4K
12:44 460.70 460.70 460.70 460.70 0.1K
12:45 460.75 461.90 460.30 461.75 3.7K
12:46 461.25 461.45 461.10 461.30 0.1K
12:47 461.15 461.25 461.05 461.05 0.5K
12:48 460.65 460.85 460.65 460.85 0.1K
12:49 460.75 461.00 460.75 461.00 0.1K
12:50 460.30 461.45 460.30 461.45 0.6K
12:51 460.90 461.35 460.90 461.35 0.2K
12:52 461.50 461.50 461.45 461.45 0.1K
12:53 461.45 461.60 461.45 461.60 0.3K
12:54 461.60 461.70 461.60 461.70 0.3K
12:55 461.70 461.70 461.60 461.60 0.2K
12:56 461.90 462.25 461.80 462.05 3.7K
12:57 461.75 461.95 460.55 461.25 3.5K
12:58 461.25 461.45 461.25 461.25 0.1K
12:59 461.25 461.30 461.25 461.30 0.1K
13:00 461.10 461.40 460.00 460.90 8.7K
13:01 460.85 460.95 460.85 460.95 0.4K
13:02 460.80 461.00 460.80 461.00 0.1K
13:03 461.00 461.05 460.85 461.05 0.1K
13:04 461.20 461.25 461.20 461.25 0.1K
13:05 461.35 461.40 461.35 461.35 0.3K
13:06 461.35 461.35 461.20 461.35 0.1K
13:07 461.35 461.35 461.35 461.35 0.1K
13:08 461.35 461.50 461.35 461.50 0.1K
13:09 461.50 461.50 461.50 461.50 0.1K
13:10 461.60 461.60 461.50 461.50 0.1K
13:11 461.40 461.45 461.35 461.35 0.1K
13:12 461.25 461.45 461.25 461.45 0.1K
13:13 461.65 461.70 461.55 461.55 0.1K
13:14 461.70 461.75 461.25 461.75 5.2K
13:15 461.75 461.75 461.55 461.55 0.1K
13:16 461.55 461.60 461.25 461.60 0.1K
13:17 461.60 461.60 461.25 461.25 0.1K
13:18 461.25 461.30 461.25 461.30 0.1K
13:19 461.45 461.75 461.45 461.75 0.1K
13:20 461.75 461.95 461.00 461.95 11.4K
13:21 461.95 462.00 461.45 461.90 0.4K
13:22 461.40 463.25 461.40 463.25 18.2K
13:23 463.45 463.60 463.00 463.60 2.2K
13:24 463.05 463.65 463.00 463.65 0.4K
13:25 463.60 463.65 463.60 463.60 0.1K
13:26 463.00 464.00 463.00 464.00 1.4K
13:27 464.00 464.10 463.95 463.95 0.3K
13:28 463.90 464.00 463.85 464.00 0.3K
13:29 464.00 464.00 464.00 464.00 0.1K
13:30 464.00 464.00 464.00 464.00 0.1K
13:31 464.00 464.00 463.95 463.95 0.2K
13:32 463.95 464.00 463.95 464.00 0.3K
13:33 463.95 464.00 463.10 463.10 1.2K
13:34 463.10 463.10 463.00 463.00 0.1K
13:35 462.95 463.05 462.95 463.05 0.1K
13:36 462.00 462.00 460.00 460.00 10.7K
13:37 460.70 460.80 460.45 460.70 4.1K
13:38 460.30 461.00 460.30 461.00 1.4K
13:39 460.90 461.35 460.85 461.35 0.6K
13:40 461.40 461.45 461.40 461.45 0.1K
13:41 461.45 461.45 461.00 461.00 0.5K
13:42 461.00 461.55 461.00 461.55 0.5K
13:43 461.60 461.70 461.45 461.70 0.7K
13:44 461.70 461.70 461.50 461.50 1.2K
13:45 461.65 461.65 461.45 461.50 0.1K
13:46 461.55 461.85 461.55 461.65 0.6K
13:47 461.70 461.90 461.70 461.90 0.4K
13:48 461.95 462.00 461.70 461.70 0.4K
13:49 461.75 461.80 461.60 461.80 0.2K
13:50 461.80 461.80 461.25 461.70 0.3K
13:51 461.85 461.85 461.70 461.70 0.1K
13:52 460.95 461.55 460.95 461.55 0.1K
13:53 461.65 461.65 461.30 461.65 0.1K
13:54 461.70 461.75 461.50 461.70 0.1K
13:55 461.75 461.90 461.75 461.90 0.1K
13:56 461.70 461.95 461.70 461.95 0.2K
13:57 461.95 462.00 461.70 462.00 0.1K
13:58 462.00 462.00 461.65 461.65 0.1K
13:59 461.65 461.95 461.60 461.95 0.1K
14:00 461.95 462.00 461.95 462.00 0.1K
14:01 462.00 462.00 461.65 461.85 0.8K
14:02 462.00 462.00 462.00 462.00 0.1K
14:03 462.00 462.00 462.00 462.00 0.1K
14:04 462.00 462.00 462.00 462.00 0.1K
14:05 462.00 462.00 462.00 462.00 0.1K
14:06 462.00 462.00 461.95 462.00 0.1K
14:07 462.00 462.00 462.00 462.00 0.1K
14:08 462.00 462.00 462.00 462.00 0.1K
14:09 462.00 462.80 461.95 462.75 8.1K
14:10 461.95 461.95 460.85 461.00 6.3K
14:11 461.00 461.70 461.00 461.45 0.8K
14:12 461.40 461.75 461.40 461.75 0.3K
14:13 461.65 461.65 461.65 461.65 0.1K
14:14 461.65 461.75 461.40 461.40 0.2K
14:15 461.20 461.70 461.10 461.65 1.4K
14:16 461.40 461.70 461.15 461.40 0.2K
14:17 461.70 461.95 461.70 461.95 0.1K
14:18 461.80 461.95 461.80 461.95 0.1K
14:19 461.60 462.00 461.60 461.80 0.1K
14:20 461.90 462.00 461.90 462.00 0.3K
14:21 462.00 462.00 461.65 461.65 0.2K
14:22 461.60 461.75 461.60 461.75 0.1K
14:23 461.60 461.75 461.60 461.75 0.1K
14:24 461.80 461.80 461.60 461.75 0.1K
14:25 461.55 461.70 461.55 461.70 0.1K
14:26 461.70 461.70 461.35 461.35 0.1K
14:27 461.70 461.70 461.20 461.65 0.2K
14:28 461.65 461.70 461.20 461.45 2.2K
14:29 461.15 461.55 461.15 461.55 0.1K
14:30 461.60 461.85 461.60 461.85 0.1K
14:31 461.85 461.85 461.00 461.00 1.9K
14:32 461.05 461.20 459.45 460.50 9.2K
14:33 460.50 460.70 460.50 460.55 0.4K
14:34 460.50 461.05 460.50 461.05 6.5K
14:35 460.85 461.05 460.25 460.25 0.3K
14:36 460.60 461.10 460.60 461.10 0.3K
14:37 461.15 461.50 461.15 461.35 0.3K
14:38 461.35 461.45 461.35 461.35 0.1K
14:39 461.35 461.95 461.20 461.20 7.0K
14:40 461.55 461.60 459.50 460.10 18.4K
14:41 459.95 460.20 459.95 460.05 0.3K
14:42 460.50 460.50 460.40 460.40 0.1K
14:43 460.30 460.70 460.30 460.70 0.3K
14:44 460.65 460.65 460.55 460.55 0.1K
14:45 460.55 460.75 460.15 460.40 0.2K
14:46 460.40 460.50 460.20 460.50 0.1K
14:47 460.50 460.50 460.50 460.50 0.3K
14:48 460.55 460.55 460.55 460.55 0.1K
14:49 460.45 460.60 460.45 460.60 0.2K
14:50 460.50 460.80 460.10 460.80 0.2K
14:51 460.80 460.80 460.30 460.40 0.5K
14:52 460.50 460.60 460.45 460.45 0.1K
14:53 460.40 460.55 460.35 460.55 0.1K
14:54 460.60 460.60 460.00 460.00 1.7K
14:55 460.05 460.25 459.75 460.25 0.2K
14:56 460.25 460.25 459.95 460.20 0.1K
14:57 460.10 460.10 459.90 459.90 0.2K
14:58 459.80 459.80 458.75 458.75 1.3K
14:59 458.85 459.20 458.85 459.10 0.3K
15:00 459.10 459.10 456.90 456.95 6.5K
15:01 456.90 458.70 456.90 458.70 5.3K
15:02 458.75 458.75 458.35 458.35 0.1K
15:03 458.50 458.60 458.50 458.60 0.3K
15:04 458.50 458.50 458.25 458.50 0.0K
15:05 458.45 458.70 458.45 458.70 0.1K
15:06 458.80 459.00 458.60 459.00 0.1K
15:07 459.00 459.00 458.30 458.30 0.4K
15:08 458.30 458.55 458.30 458.55 0.2K
15:09 458.50 458.50 458.50 458.50 0.0K
15:10 458.80 459.50 458.40 459.20 6.1K
15:11 459.10 459.10 458.60 458.70 0.8K
15:12 458.70 458.75 458.40 458.75 0.7K
15:13 458.75 458.75 458.75 458.75 0.2K
15:14 458.50 458.75 458.45 458.45 0.1K
15:15 458.35 458.75 458.15 458.75 2.2K
15:16 458.95 459.25 458.95 459.25 1.0K
15:17 459.25 459.70 459.25 459.70 0.9K
15:18 459.70 459.70 459.00 459.00 0.6K
15:19 459.40 459.55 459.10 459.55 1.0K
15:20 459.55 459.55 459.10 459.45 2.5K
15:21 459.45 459.65 459.05 459.05 3.7K
15:22 459.40 459.40 459.00 459.30 1.6K
15:23 459.85 460.00 459.55 459.80 1.3K
15:24 459.75 459.85 459.75 459.85 0.9K
15:25 459.75 459.75 458.75 459.00 1.3K
15:26 459.35 459.95 459.35 459.40 0.7K
15:27 459.80 459.80 459.40 459.65 0.3K
15:28 459.65 461.00 459.55 460.70 1.0K
15:29 460.70 460.70 459.00 459.00 4.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음