Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
433.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 461.90 461.90 461.90 461.90 0.8K
09:15 460.85 462.95 460.85 462.95 0.5K
09:16 462.95 465.90 462.95 464.45 4.9K
09:17 464.90 464.90 464.25 464.85 0.3K
09:18 464.85 466.90 464.85 466.90 2.5K
09:19 467.00 467.80 464.80 464.80 3.0K
09:20 465.35 465.35 461.70 463.10 8.4K
09:21 463.40 463.40 462.70 463.35 1.0K
09:22 463.35 463.90 463.35 463.65 0.3K
09:23 463.70 465.75 463.70 465.05 11.0K
09:24 464.90 464.90 464.85 464.90 0.4K
09:25 465.25 465.90 464.75 464.85 6.2K
09:26 464.25 465.00 463.90 463.90 2.3K
09:27 463.80 463.80 463.00 463.05 1.3K
09:28 462.00 462.75 461.55 462.75 0.6K
09:29 462.05 465.20 462.05 464.65 5.2K
09:30 464.20 464.40 463.15 463.70 1.4K
09:31 463.30 464.90 463.30 464.90 1.5K
09:32 465.05 465.05 464.45 464.45 0.5K
09:33 464.30 464.30 462.80 463.30 0.5K
09:34 463.30 463.40 463.30 463.30 0.3K
09:35 463.40 464.00 463.40 464.00 1.6K
09:36 464.35 464.35 464.35 464.35 0.0K
09:37 464.45 464.45 463.90 463.90 0.4K
09:39 463.55 463.55 463.55 463.55 0.3K
09:40 463.65 463.65 463.45 463.45 0.0K
09:41 463.25 463.55 463.25 463.40 0.6K
09:42 463.20 463.20 463.00 463.00 0.4K
09:43 463.00 463.60 463.00 463.25 0.8K
09:44 463.25 463.70 463.25 463.70 0.2K
09:45 463.30 464.20 463.30 463.45 1.4K
09:46 463.25 463.25 463.25 463.25 0.0K
09:47 463.65 463.70 463.20 463.20 0.3K
09:48 463.20 463.60 463.20 463.60 0.0K
09:49 463.20 463.80 463.20 463.80 1.0K
09:50 463.10 463.10 462.85 463.05 0.7K
09:51 463.70 463.70 462.95 462.95 0.4K
09:52 463.00 463.00 462.70 462.85 0.3K
09:53 462.95 462.95 462.40 462.40 0.0K
09:55 462.85 463.10 462.85 463.10 0.4K
09:56 463.15 463.15 463.15 463.15 0.0K
09:58 463.45 463.45 463.05 463.05 0.1K
09:59 462.95 462.95 462.95 462.95 0.1K
10:00 462.90 462.90 462.90 462.90 0.0K
10:01 462.90 463.50 462.85 462.85 0.2K
10:03 462.80 462.80 462.45 462.45 0.0K
10:04 462.45 462.45 462.45 462.45 0.0K
10:05 463.00 463.20 463.00 463.20 0.1K
10:06 463.20 463.20 463.00 463.00 0.1K
10:07 463.20 463.20 463.20 463.20 0.0K
10:08 463.00 463.00 462.75 462.75 0.1K
10:09 462.75 462.75 462.50 462.50 0.2K
10:10 462.50 462.65 462.50 462.65 0.1K
10:12 462.75 463.60 462.00 463.60 7.7K
10:13 463.20 463.20 461.85 461.95 7.5K
10:16 462.75 462.75 462.60 462.60 0.3K
10:18 462.45 462.45 462.45 462.45 0.0K
10:19 462.45 462.45 462.45 462.45 0.0K
10:20 462.15 462.15 462.15 462.15 0.0K
10:21 462.15 462.15 461.95 462.00 0.0K
10:23 462.00 462.10 462.00 462.10 0.2K
10:24 461.75 462.25 461.75 462.25 0.3K
10:25 462.10 462.10 462.10 462.10 0.1K
10:26 462.10 462.10 462.10 462.10 0.0K
10:27 462.10 462.25 462.10 462.25 0.4K
10:28 462.35 462.50 462.35 462.50 0.0K
10:29 462.15 462.15 462.15 462.15 0.1K
10:30 462.50 462.75 462.50 462.75 0.9K
10:31 462.25 462.25 462.25 462.25 0.0K
10:32 461.95 461.95 461.95 461.95 0.6K
10:33 462.45 462.45 462.45 462.45 0.0K
10:34 462.20 462.20 462.20 462.20 0.3K
10:35 462.30 462.65 462.20 462.65 0.5K
10:36 462.00 462.15 462.00 462.15 0.7K
10:37 461.90 461.90 461.90 461.90 0.2K
10:38 462.00 462.50 462.00 462.10 0.4K
10:39 462.00 462.00 462.00 462.00 2.0K
10:40 462.50 462.70 462.10 462.10 0.9K
10:41 461.80 461.95 461.80 461.95 1.9K
10:43 461.85 461.85 461.85 461.85 0.1K
10:44 461.85 461.85 461.85 461.85 0.0K
10:45 461.70 461.70 461.70 461.70 0.1K
10:48 461.70 461.70 461.30 461.30 0.3K
10:50 461.65 461.75 461.65 461.75 0.2K
10:51 461.50 461.50 461.50 461.50 0.0K
10:53 461.85 462.90 461.85 462.35 2.5K
10:54 462.05 462.45 461.95 462.20 0.9K
10:56 462.20 462.20 461.95 461.95 0.6K
11:01 462.10 462.10 461.90 461.90 0.1K
11:02 461.85 461.95 461.35 461.35 8.0K
11:03 461.90 461.90 461.90 461.90 0.2K
11:04 462.55 462.55 462.00 462.00 0.2K
11:05 462.55 462.55 462.55 462.55 0.1K
11:06 462.55 462.55 461.95 461.95 0.1K
11:08 462.55 462.55 462.55 462.55 0.1K
11:09 462.50 462.50 462.50 462.50 0.0K
11:11 462.10 462.70 462.10 462.70 0.3K
11:13 462.80 463.00 462.80 462.80 0.3K
11:14 462.75 462.75 462.70 462.70 0.2K
11:16 462.85 462.85 462.85 462.85 0.0K
11:17 462.55 462.55 462.55 462.55 0.1K
11:20 462.50 462.50 462.50 462.50 0.1K
11:21 462.50 462.50 462.50 462.50 0.0K
11:22 462.65 462.65 462.65 462.65 0.0K
11:26 462.65 462.65 462.65 462.65 0.0K
11:27 462.45 462.45 462.45 462.45 0.0K
11:29 462.60 462.65 462.60 462.65 0.1K
11:31 462.30 462.60 462.30 462.60 0.1K
11:32 462.00 462.55 462.00 462.55 0.5K
11:33 462.60 462.60 462.20 462.20 0.0K
11:35 462.20 462.75 462.20 462.75 0.3K
11:36 462.75 462.75 462.75 462.75 0.0K
11:37 462.60 462.90 462.60 462.60 1.0K
11:38 462.45 462.45 462.45 462.45 0.1K
11:40 462.75 462.75 462.75 462.75 0.4K
11:41 464.65 465.90 464.65 465.90 5.1K
11:42 465.60 466.60 465.60 466.60 2.3K
11:43 466.45 467.80 466.45 467.05 2.2K
11:44 467.25 468.50 467.25 468.25 3.7K
11:45 468.05 468.25 467.65 468.25 1.9K
11:46 468.00 468.90 468.00 468.50 1.2K
11:47 468.45 468.70 468.45 468.60 0.9K
11:48 469.00 469.30 469.00 469.30 6.8K
11:49 469.95 470.00 469.30 469.30 7.1K
11:50 469.20 469.20 468.75 469.00 2.7K
11:51 469.15 469.15 468.50 468.80 2.0K
11:52 468.50 468.95 467.40 467.40 8.7K
11:53 467.65 467.80 467.30 467.70 0.3K
11:54 467.45 467.60 467.40 467.55 0.2K
11:55 467.65 467.95 467.60 467.95 0.8K
11:56 467.90 468.90 467.65 468.90 3.9K
11:57 468.30 468.75 468.15 468.15 0.5K
11:58 468.50 468.80 468.50 468.80 0.5K
11:59 467.65 468.70 467.65 468.00 8.9K
12:00 468.80 468.80 466.65 467.55 9.0K
12:01 467.55 467.55 467.10 467.45 0.6K
12:02 467.05 467.05 465.80 465.80 1.2K
12:03 466.85 467.00 466.80 467.00 2.0K
12:04 466.35 466.90 466.35 466.50 0.2K
12:05 466.50 466.50 466.05 466.25 0.2K
12:06 466.25 466.25 465.95 465.95 0.2K
12:07 466.20 466.20 465.95 466.20 0.1K
12:08 465.95 466.20 465.95 466.20 1.5K
12:09 466.25 466.25 466.25 466.25 0.1K
12:10 466.35 467.00 466.35 466.70 7.1K
12:11 466.65 466.75 466.30 466.75 1.2K
12:12 466.75 466.95 466.75 466.95 0.1K
12:13 466.95 466.95 466.90 466.95 0.1K
12:14 466.90 466.95 466.90 466.95 0.1K
12:15 466.90 466.90 466.30 466.30 0.3K
12:16 466.75 466.95 466.75 466.95 1.6K
12:17 466.95 466.95 466.90 466.90 0.4K
12:18 466.90 466.90 466.55 466.90 0.4K
12:19 466.35 466.90 466.35 466.90 2.0K
12:20 466.55 466.90 466.55 466.90 0.2K
12:21 466.90 466.90 466.65 466.65 1.6K
12:22 466.90 466.90 466.50 466.90 0.3K
12:23 466.90 466.90 466.85 466.85 0.1K
12:24 466.85 466.85 466.20 466.85 0.3K
12:25 466.85 466.85 465.90 465.90 0.5K
12:26 466.70 466.85 466.70 466.85 0.2K
12:27 466.85 466.85 466.25 466.25 0.2K
12:28 466.80 466.80 466.75 466.80 0.1K
12:29 466.80 466.85 466.15 466.85 0.2K
12:30 466.75 466.85 466.75 466.85 0.3K
12:31 466.00 466.70 466.00 466.70 0.4K
12:32 466.70 466.85 466.60 466.60 7.3K
12:33 466.70 467.00 466.00 466.00 1.1K
12:34 466.20 467.00 466.20 466.85 1.1K
12:35 466.40 466.90 466.40 466.90 0.1K
12:36 466.30 466.75 466.30 466.70 0.1K
12:37 466.70 466.70 466.15 466.15 0.2K
12:38 466.15 466.30 466.10 466.30 0.2K
12:39 466.25 466.45 465.80 465.80 0.5K
12:40 466.30 466.45 466.30 466.45 0.5K
12:41 466.40 466.40 466.20 466.20 0.1K
12:42 466.30 466.30 465.85 466.20 0.2K
12:43 466.40 466.45 465.85 466.45 0.2K
12:44 465.95 466.45 465.95 466.00 0.1K
12:45 466.00 466.45 465.90 465.95 0.5K
12:46 465.95 466.20 465.90 466.20 1.4K
12:47 466.30 466.30 466.00 466.00 0.1K
12:48 466.00 466.00 465.95 466.00 0.1K
12:49 466.00 466.00 465.50 465.95 0.1K
12:50 465.55 465.90 465.55 465.90 0.1K
12:51 465.50 466.00 465.50 466.00 1.4K
12:52 466.00 466.05 466.00 466.05 0.1K
12:53 466.20 466.20 465.80 466.20 0.1K
12:54 466.25 466.45 466.25 466.45 0.2K
12:55 466.45 466.45 465.95 465.95 0.1K
12:56 465.85 466.05 465.80 466.05 0.2K
12:57 466.20 466.20 465.60 465.80 0.3K
12:58 466.05 466.10 465.85 466.10 0.1K
12:59 466.10 466.10 465.55 466.00 0.2K
13:00 465.60 465.95 465.55 465.90 0.2K
13:01 465.40 465.70 465.40 465.70 0.2K
13:02 465.00 465.85 465.00 465.00 1.6K
13:03 465.00 465.00 464.95 464.95 0.1K
13:04 464.95 465.20 464.95 465.20 0.1K
13:05 464.60 465.25 464.60 465.25 0.1K
13:06 465.35 465.60 465.35 465.60 0.1K
13:07 465.60 465.60 465.20 465.50 0.1K
13:08 465.00 465.20 464.80 465.20 0.2K
13:09 465.20 465.35 464.85 465.30 0.1K
13:10 464.85 465.00 464.75 464.80 0.1K
13:11 464.80 465.40 464.80 465.40 1.2K
13:12 464.95 465.00 464.95 465.00 0.1K
13:13 465.00 465.00 464.95 465.00 0.1K
13:14 465.00 465.00 464.95 465.00 0.1K
13:15 464.95 465.00 464.40 464.75 0.2K
13:16 464.85 464.90 464.80 464.90 0.1K
13:17 464.90 464.95 464.90 464.95 0.1K
13:18 464.85 464.90 464.85 464.90 0.0K
13:19 464.85 464.85 464.35 464.35 0.1K
13:20 464.05 464.80 464.05 464.25 1.7K
13:21 464.40 464.50 464.40 464.50 0.1K
13:22 464.55 464.60 464.10 464.25 0.7K
13:23 464.25 464.65 464.25 464.40 0.1K
13:24 464.30 464.40 464.20 464.40 0.1K
13:25 464.40 464.40 464.10 464.35 0.1K
13:26 463.80 464.50 463.80 464.50 0.3K
13:27 464.60 464.60 464.10 464.50 0.1K
13:28 464.60 464.60 463.95 464.45 0.1K
13:29 464.25 464.35 464.20 464.20 1.2K
13:30 464.25 464.45 463.75 464.25 0.1K
13:31 464.30 464.70 464.30 464.70 0.1K
13:32 464.70 464.85 464.10 464.40 0.1K
13:33 464.40 464.50 464.40 464.50 0.1K
13:34 464.50 464.75 464.50 464.75 0.1K
13:35 464.25 464.80 464.25 464.80 1.4K
13:36 464.35 465.00 464.35 465.00 0.1K
13:37 464.40 464.95 464.40 464.95 0.1K
13:38 464.35 464.90 464.35 464.35 0.1K
13:39 464.30 464.85 464.25 464.85 0.2K
13:40 464.50 464.80 464.30 464.80 0.1K
13:41 464.30 464.30 464.00 464.00 0.3K
13:42 464.00 464.00 463.75 464.00 0.1K
13:43 464.00 464.00 464.00 464.00 0.1K
13:44 464.00 464.00 463.75 463.90 0.7K
13:45 463.95 464.20 463.75 464.20 0.2K
13:46 464.20 464.85 464.20 464.85 0.5K
13:47 464.45 465.00 463.85 464.95 19.0K
13:48 464.50 464.70 463.90 464.40 2.6K
13:49 464.65 464.85 464.00 464.00 0.8K
13:50 463.80 464.05 463.80 464.05 0.0K
13:51 463.50 463.85 463.50 463.85 0.3K
13:52 464.00 464.10 464.00 464.10 0.5K
13:53 464.20 464.35 463.90 463.90 0.4K
13:54 463.60 464.80 463.60 464.80 5.1K
13:55 464.65 465.00 464.25 464.70 2.1K
13:56 464.70 464.70 464.00 464.10 0.3K
13:57 464.10 464.10 463.70 463.70 0.0K
13:58 464.15 464.20 464.15 464.20 0.4K
13:59 464.20 464.40 464.15 464.40 0.2K
14:00 464.45 464.45 464.40 464.40 0.1K
14:01 464.05 464.60 463.65 464.05 1.4K
14:02 464.30 464.30 463.85 464.15 0.1K
14:03 464.10 464.15 463.80 464.15 0.1K
14:04 464.15 464.15 463.85 464.15 0.2K
14:05 463.75 464.15 463.55 463.95 0.5K
14:06 464.05 464.10 463.85 464.10 0.1K
14:07 464.15 464.15 463.95 464.15 0.2K
14:08 463.95 464.10 463.95 464.10 0.1K
14:09 464.10 464.10 463.70 464.10 0.1K
14:10 464.15 464.15 463.80 464.00 0.1K
14:11 464.00 464.15 464.00 464.15 0.1K
14:12 463.95 464.15 463.95 464.15 0.2K
14:13 464.15 464.15 464.15 464.15 0.1K
14:14 464.15 464.15 464.15 464.15 0.1K
14:15 463.60 464.15 463.60 463.95 1.4K
14:16 463.95 463.95 463.95 463.95 0.1K
14:17 463.95 463.95 463.95 463.95 0.1K
14:18 464.00 464.00 463.50 463.85 0.3K
14:19 463.85 464.00 463.85 464.00 0.1K
14:20 464.00 464.00 463.90 464.00 0.3K
14:21 464.00 464.00 464.00 464.00 0.1K
14:22 464.00 464.40 463.95 464.40 0.4K
14:23 464.45 464.45 464.45 464.45 0.1K
14:24 464.05 464.45 464.05 464.45 0.1K
14:25 464.30 464.40 463.95 464.40 0.3K
14:26 464.45 464.50 464.45 464.50 0.1K
14:27 464.45 464.45 464.45 464.45 0.0K
14:28 464.00 464.00 464.00 464.00 0.1K
14:29 463.85 463.85 463.85 463.85 0.0K
14:30 463.85 463.85 463.85 463.85 1.1K
14:31 463.65 463.80 463.65 463.80 0.7K
14:33 464.00 464.00 463.85 463.85 0.2K
14:34 464.00 464.00 464.00 464.00 0.0K
14:35 464.00 464.00 463.70 463.95 0.8K
14:36 463.95 463.95 463.95 463.95 0.0K
14:37 463.55 463.55 463.55 463.55 0.1K
14:38 463.90 463.90 463.50 463.50 0.1K
14:39 463.35 463.35 463.35 463.35 0.1K
14:41 463.40 464.05 463.40 464.05 0.1K
14:42 464.30 464.45 464.00 464.00 1.7K
14:43 464.50 464.80 464.50 464.80 0.5K
14:44 464.30 464.30 463.95 463.95 0.0K
14:45 463.95 463.95 463.55 463.55 0.1K
14:46 463.55 463.55 463.55 463.55 0.0K
14:47 463.50 464.60 463.40 463.95 1.3K
14:51 464.25 464.40 464.25 464.40 0.1K
14:52 464.45 464.45 463.80 464.00 0.7K
14:53 463.50 464.00 463.50 464.00 0.1K
14:54 464.00 464.00 463.60 463.60 0.0K
14:55 464.00 464.00 464.00 464.00 0.0K
14:56 463.90 463.90 463.90 463.90 0.1K
14:57 463.90 463.90 463.90 463.90 0.0K
14:58 463.60 463.95 463.25 463.95 0.6K
14:59 463.55 464.25 463.55 463.95 0.7K
15:00 463.50 463.95 463.50 463.95 0.1K
15:01 464.70 464.70 463.90 463.90 1.4K
15:02 463.90 463.90 463.90 463.90 0.1K
15:03 464.05 464.05 463.70 463.70 0.0K
15:04 464.00 464.05 463.55 463.55 0.2K
15:05 463.75 463.95 463.75 463.95 0.6K
15:06 463.60 463.60 463.50 463.50 0.1K
15:07 463.65 463.65 463.45 463.45 0.3K
15:08 463.65 463.65 463.65 463.65 0.2K
15:09 463.65 463.70 463.65 463.70 0.1K
15:10 464.10 464.10 463.90 463.90 1.2K
15:11 463.95 463.95 463.60 463.60 0.3K
15:12 463.60 463.60 463.60 463.60 0.2K
15:13 463.60 463.60 463.60 463.60 0.0K
15:14 464.00 464.00 463.65 463.90 0.3K
15:15 463.35 463.50 463.30 463.30 0.1K
15:16 463.55 464.00 463.35 464.00 0.5K
15:17 464.00 464.00 464.00 464.00 0.1K
15:18 464.00 464.00 463.30 463.30 0.6K
15:19 464.00 464.00 463.25 463.25 0.7K
15:20 463.80 464.00 463.80 464.00 0.3K
15:21 464.25 464.40 464.20 464.40 0.2K
15:22 464.05 465.10 464.05 465.05 3.9K
15:23 465.10 465.15 463.75 463.75 3.8K
15:24 463.50 464.90 463.50 464.90 1.2K
15:25 464.80 464.90 464.00 464.05 2.4K
15:26 464.25 464.45 463.70 464.10 0.7K
15:27 464.55 465.00 464.00 465.00 1.7K
15:28 464.05 465.50 464.00 465.05 7.5K
15:29 464.60 466.00 463.85 464.50 6.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음