Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
433.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 470.00 470.00 470.00 470.00 0.5K
09:15 469.40 469.40 468.15 468.15 0.1K
09:16 469.05 469.05 467.65 468.55 0.9K
09:17 469.30 469.30 467.50 468.55 0.2K
09:18 468.20 468.30 467.60 468.30 0.2K
09:19 468.45 468.70 468.45 468.70 0.0K
09:20 468.70 469.30 467.60 469.30 0.5K
09:21 469.30 469.70 468.80 468.90 0.7K
09:22 468.90 468.95 468.00 468.00 0.1K
09:23 467.50 468.45 467.50 468.00 0.9K
09:24 469.15 469.15 468.55 468.55 1.5K
09:25 468.65 469.05 468.25 469.00 0.2K
09:26 468.45 468.45 468.45 468.45 0.1K
09:27 469.00 469.00 468.00 468.05 0.2K
09:28 467.35 467.35 466.90 466.90 0.1K
09:29 466.80 466.95 466.80 466.95 0.4K
09:30 467.50 467.85 467.50 467.85 0.2K
09:31 469.20 469.70 469.20 469.70 1.3K
09:32 469.65 469.65 468.40 468.40 0.1K
09:33 467.95 468.00 467.45 467.45 0.0K
09:34 467.65 467.65 466.85 467.30 0.1K
09:35 468.00 468.35 467.75 468.35 0.1K
09:36 468.60 468.60 468.60 468.60 0.1K
09:37 468.85 469.20 468.85 469.20 0.1K
09:38 469.95 469.95 469.35 469.60 1.0K
09:39 468.75 468.75 468.35 468.75 0.5K
09:40 468.75 469.95 468.75 469.95 0.2K
09:41 469.40 469.55 468.95 469.15 0.2K
09:42 468.20 469.15 468.20 469.00 0.6K
09:44 468.50 468.70 467.75 468.70 0.3K
09:45 467.70 467.70 467.20 467.20 0.5K
09:46 467.40 468.05 467.40 468.05 0.1K
09:47 467.60 467.95 467.60 467.95 0.0K
09:48 467.95 468.00 467.95 468.00 0.0K
09:49 468.00 468.00 467.95 467.95 0.1K
09:50 467.95 467.95 467.95 467.95 0.1K
09:51 467.50 467.60 467.20 467.60 0.1K
09:52 467.20 467.20 467.20 467.20 0.0K
09:53 468.10 468.10 467.95 467.95 0.1K
09:55 467.45 467.45 467.45 467.45 0.1K
09:56 467.80 467.80 467.75 467.75 0.0K
09:57 467.70 467.70 467.70 467.70 0.0K
09:59 467.55 467.55 466.50 466.95 0.6K
10:00 467.00 467.30 466.60 466.60 0.3K
10:01 466.85 466.85 466.85 466.85 0.2K
10:03 467.05 467.05 466.20 466.20 0.2K
10:04 466.35 466.35 466.35 466.35 0.0K
10:05 466.35 467.20 466.35 467.20 0.2K
10:06 467.45 467.45 467.45 467.45 0.1K
10:07 467.00 467.00 466.25 466.25 0.7K
10:08 466.00 466.00 466.00 466.00 0.0K
10:09 466.55 466.55 466.00 466.00 0.1K
10:11 465.75 465.75 465.75 465.75 0.1K
10:12 466.00 466.00 466.00 466.00 0.2K
10:14 465.95 465.95 465.90 465.90 0.0K
10:15 465.75 465.75 465.35 465.35 0.1K
10:16 465.35 465.35 465.35 465.35 0.0K
10:17 465.35 465.45 465.25 465.45 1.4K
10:18 466.20 466.20 465.70 466.05 0.9K
10:19 465.65 465.65 465.65 465.65 0.0K
10:20 465.25 465.25 465.25 465.25 0.0K
10:21 464.45 464.45 464.45 464.45 0.0K
10:22 465.10 465.10 465.10 465.10 0.0K
10:23 465.10 465.10 465.10 465.10 0.0K
10:24 465.65 465.65 465.65 465.65 0.5K
10:27 465.00 465.00 464.50 464.50 0.0K
10:28 465.20 465.20 465.20 465.20 0.2K
10:29 464.90 464.90 464.00 464.00 0.4K
10:30 464.00 465.20 464.00 465.20 1.1K
10:31 464.45 464.45 464.00 464.00 0.0K
10:33 464.00 464.70 464.00 464.70 0.2K
10:34 464.00 464.00 463.45 463.45 0.4K
10:35 463.95 463.95 462.50 462.60 1.4K
10:36 462.55 462.55 462.55 462.55 0.3K
10:37 462.40 462.85 462.40 462.85 0.7K
10:38 463.00 463.55 463.00 463.55 0.1K
10:40 463.55 463.55 463.55 463.55 0.1K
10:41 463.65 463.65 463.55 463.55 0.2K
10:42 463.55 463.55 463.55 463.55 0.1K
10:43 463.70 463.70 463.10 463.10 0.2K
10:44 462.50 463.10 462.30 462.30 0.7K
10:45 462.45 463.10 462.30 462.40 0.6K
10:46 462.40 462.40 462.40 462.40 0.0K
10:47 462.40 462.40 462.40 462.40 0.0K
10:48 462.35 462.35 462.35 462.35 0.1K
10:49 462.40 462.40 462.25 462.25 0.5K
10:50 461.70 462.25 461.70 462.25 0.1K
10:53 462.30 462.30 462.30 462.30 0.1K
10:54 462.60 462.60 462.60 462.60 0.0K
10:55 463.05 463.05 462.60 462.75 0.1K
10:56 462.80 462.80 462.50 462.50 0.0K
10:57 462.50 462.50 461.80 461.80 0.1K
10:58 461.70 462.40 461.70 462.40 0.1K
10:59 462.00 462.50 462.00 462.15 2.4K
11:00 462.00 462.15 461.85 462.15 0.1K
11:01 461.95 461.95 461.10 461.25 2.1K
11:02 461.45 461.45 460.20 460.20 3.9K
11:03 460.75 461.15 460.45 460.45 0.2K
11:04 460.20 460.55 460.20 460.30 0.7K
11:05 460.20 460.20 454.30 454.30 15.1K
11:06 454.05 456.10 454.05 456.05 5.0K
11:07 456.35 457.20 456.35 457.20 2.5K
11:08 457.40 457.40 456.60 456.60 0.1K
11:09 456.30 456.30 455.05 455.15 2.6K
11:10 456.05 456.05 455.75 455.80 0.3K
11:11 456.00 456.70 455.70 456.70 0.7K
11:12 456.70 456.85 456.60 456.85 0.3K
11:13 458.05 458.05 457.80 457.80 0.7K
11:14 457.80 457.80 457.35 457.35 0.5K
11:15 457.05 457.35 457.05 457.05 0.6K
11:16 457.05 457.50 457.05 457.50 1.3K
11:17 457.25 457.25 456.20 456.50 0.9K
11:18 456.50 457.00 456.05 456.05 0.3K
11:19 455.75 456.25 455.75 456.00 0.7K
11:20 455.95 456.30 455.25 456.30 1.0K
11:21 455.85 455.85 455.75 455.85 0.0K
11:22 455.85 456.00 455.45 456.00 0.2K
11:23 455.90 456.25 455.90 456.25 0.1K
11:24 456.40 456.90 455.45 455.45 2.5K
11:25 455.55 455.55 451.50 451.50 15.5K
11:26 452.05 454.00 452.05 453.75 2.6K
11:27 453.90 454.60 453.90 454.60 0.4K
11:28 455.10 455.10 454.45 454.45 0.5K
11:29 454.85 455.50 454.50 455.30 1.6K
11:30 455.95 455.95 455.40 455.40 0.2K
11:31 455.80 455.85 455.80 455.85 0.6K
11:32 455.85 455.85 455.85 455.85 0.1K
11:33 455.85 456.40 455.45 455.50 1.7K
11:34 455.50 455.80 455.50 455.80 0.0K
11:35 455.95 456.10 455.00 455.40 1.0K
11:36 455.30 456.20 455.30 456.20 0.4K
11:37 456.20 456.20 455.25 455.25 0.1K
11:38 455.35 455.35 455.35 455.35 0.1K
11:39 455.45 456.00 455.45 456.00 0.3K
11:40 455.00 455.00 455.00 455.00 2.0K
11:41 454.45 454.60 454.45 454.60 0.5K
11:42 455.15 455.30 455.15 455.30 0.1K
11:43 455.40 455.65 455.40 455.65 1.0K
11:44 455.70 455.80 455.70 455.80 0.4K
11:45 455.60 455.60 455.60 455.60 0.0K
11:46 455.70 455.70 455.60 455.60 0.2K
11:47 455.75 455.75 455.70 455.70 0.0K
11:48 455.65 455.70 455.25 455.25 0.0K
11:49 455.75 455.75 455.75 455.75 0.1K
11:50 455.75 455.75 455.00 455.35 0.6K
11:51 455.25 455.50 455.10 455.50 0.8K
11:52 455.50 455.50 455.50 455.50 0.0K
11:53 455.50 455.50 455.50 455.50 0.1K
11:54 455.45 455.45 455.15 455.15 0.4K
11:55 455.30 455.30 454.75 454.75 0.1K
11:56 454.60 455.45 454.60 455.45 1.2K
11:57 455.45 455.45 454.95 454.95 0.1K
11:58 454.95 454.95 454.95 454.95 0.2K
11:59 454.95 454.95 454.95 454.95 0.0K
12:00 454.70 454.85 454.70 454.85 0.1K
12:01 454.85 455.20 454.60 454.60 0.0K
12:02 454.60 455.05 454.60 455.05 0.0K
12:03 454.65 454.65 454.50 454.50 0.0K
12:04 454.95 455.20 454.45 455.20 2.5K
12:05 456.35 456.70 456.35 456.70 3.9K
12:06 456.70 457.90 456.70 457.75 3.8K
12:07 457.45 457.55 457.15 457.15 0.1K
12:08 457.40 457.70 457.40 457.70 0.1K
12:09 457.75 457.75 457.05 457.05 0.6K
12:11 456.95 456.95 455.75 455.75 0.1K
12:12 455.50 456.10 455.50 456.05 0.1K
12:14 456.05 456.05 456.05 456.05 0.0K
12:15 456.70 456.70 456.40 456.40 0.2K
12:16 456.80 456.80 456.30 456.30 0.0K
12:17 456.85 456.85 456.80 456.80 0.0K
12:18 456.85 456.85 456.35 456.35 0.0K
12:19 456.75 456.75 456.05 456.05 0.2K
12:20 456.05 456.05 456.05 456.05 0.0K
12:21 456.00 456.00 456.00 456.00 0.1K
12:24 456.60 456.60 456.60 456.60 0.1K
12:25 455.90 455.90 455.90 455.90 0.0K
12:26 455.90 456.25 455.90 456.20 0.2K
12:27 455.50 455.50 455.50 455.50 1.5K
12:28 455.50 455.75 455.50 455.75 0.2K
12:29 455.25 455.40 455.25 455.40 0.3K
12:30 455.40 455.90 455.40 455.90 0.0K
12:31 455.40 455.40 455.40 455.40 0.0K
12:32 455.55 456.40 455.05 456.40 0.3K
12:33 455.85 456.95 455.85 456.95 0.1K
12:34 457.10 457.10 456.85 456.85 0.0K
12:35 457.25 457.25 457.25 457.25 0.0K
12:36 456.45 457.20 456.45 456.80 0.2K
12:37 457.50 457.50 457.50 457.50 0.1K
12:38 457.40 457.40 457.40 457.40 0.1K
12:39 456.40 456.40 456.40 456.40 0.1K
12:40 456.80 456.80 456.80 456.80 0.1K
12:41 457.05 457.05 457.05 457.05 0.6K
12:42 457.40 457.40 457.15 457.15 0.0K
12:43 456.50 456.50 456.50 456.50 0.6K
12:44 457.10 457.10 456.95 457.05 0.0K
12:45 456.95 456.95 456.95 456.95 0.1K
12:46 457.15 457.15 457.15 457.15 0.1K
12:47 457.15 457.15 457.15 457.15 0.0K
12:48 457.20 457.20 457.15 457.15 0.1K
12:49 457.25 457.25 457.25 457.25 0.1K
12:50 457.00 457.05 457.00 457.00 0.3K
12:51 456.90 457.00 456.90 457.00 0.3K
12:52 457.20 457.20 457.20 457.20 0.3K
12:53 457.00 457.00 457.00 457.00 0.0K
12:54 457.45 457.45 457.15 457.15 0.1K
12:55 457.55 457.55 457.55 457.55 0.0K
12:56 457.60 457.65 457.60 457.65 0.0K
12:57 457.65 457.65 457.65 457.65 0.1K
12:58 457.00 457.00 456.65 456.65 0.2K
13:00 456.70 456.70 456.65 456.65 0.0K
13:01 456.30 456.30 455.90 455.90 0.8K
13:02 456.50 456.50 456.00 456.00 0.0K
13:03 456.40 456.40 456.40 456.40 0.0K
13:04 456.30 456.30 455.65 455.65 0.2K
13:07 455.40 455.40 455.40 455.40 0.1K
13:08 456.05 456.05 456.05 456.05 0.1K
13:09 455.80 456.20 455.80 456.20 0.1K
13:10 456.30 456.35 456.30 456.35 0.1K
13:11 455.60 456.35 455.60 456.35 0.1K
13:12 456.05 456.70 456.05 456.70 0.1K
13:13 456.70 456.75 456.05 456.05 0.2K
13:14 456.20 456.55 456.20 456.55 0.2K
13:15 456.55 456.55 456.55 456.55 0.0K
13:16 456.55 456.55 456.55 456.55 0.0K
13:18 456.55 456.55 456.55 456.55 0.0K
13:19 456.65 457.00 456.65 456.65 0.3K
13:20 456.75 456.75 456.75 456.75 0.0K
13:21 456.70 456.70 456.70 456.70 0.0K
13:22 457.00 457.15 457.00 457.15 0.0K
13:25 457.00 457.00 457.00 457.00 0.0K
13:27 457.00 457.00 456.90 456.90 0.7K
13:29 457.25 457.40 456.90 457.40 0.1K
13:30 457.35 457.35 457.35 457.35 0.0K
13:31 457.30 457.30 457.30 457.30 0.0K
13:32 457.40 457.40 457.40 457.40 0.0K
13:33 457.40 457.40 457.40 457.40 0.0K
13:34 457.80 458.00 457.80 458.00 1.5K
13:35 457.95 457.95 457.95 457.95 0.0K
13:36 458.10 458.90 458.10 458.90 0.6K
13:37 458.10 458.10 457.70 457.70 0.1K
13:39 458.30 458.70 458.30 458.70 0.1K
13:40 457.90 458.35 457.90 458.35 0.1K
13:41 458.35 458.50 458.35 458.50 1.9K
13:42 457.65 457.65 457.65 457.65 0.1K
13:43 457.10 457.50 457.10 457.40 0.0K
13:44 457.40 457.80 457.40 457.80 0.1K
13:45 457.75 458.15 457.75 458.15 0.0K
13:46 458.65 458.65 458.00 458.00 0.4K
13:48 457.80 457.80 457.50 457.50 0.0K
13:50 457.85 458.20 457.85 458.20 0.1K
13:51 458.30 458.30 458.30 458.30 0.0K
13:52 457.55 457.80 457.55 457.80 0.3K
13:53 458.40 458.40 458.00 458.00 0.0K
13:54 458.00 458.00 458.00 458.00 0.3K
13:55 458.00 458.00 458.00 458.00 0.0K
13:56 458.00 458.00 458.00 458.00 0.1K
13:59 457.85 457.85 457.85 457.85 0.9K
14:00 457.95 457.95 457.95 457.95 0.0K
14:01 457.85 457.90 457.85 457.90 0.0K
14:02 457.35 457.35 457.35 457.35 0.1K
14:03 456.75 457.45 456.75 457.45 0.3K
14:04 457.65 457.65 457.65 457.65 0.0K
14:05 457.65 457.65 457.60 457.60 0.1K
14:06 457.70 457.70 457.70 457.70 0.0K
14:07 457.65 457.65 457.15 457.15 0.0K
14:08 456.75 456.75 456.75 456.75 0.1K
14:09 456.90 456.90 456.90 456.90 0.0K
14:10 456.35 456.35 456.35 456.35 0.0K
14:11 456.05 456.05 456.05 456.05 0.0K
14:12 456.10 456.10 456.10 456.10 0.0K
14:13 456.55 456.55 456.55 456.55 0.0K
14:14 455.95 456.10 455.75 456.10 0.1K
14:15 456.55 456.55 456.10 456.10 0.1K
14:19 456.10 456.10 456.10 456.10 0.0K
14:20 456.00 456.00 456.00 456.00 0.0K
14:21 456.60 456.60 456.60 456.60 0.0K
14:23 456.00 456.05 456.00 456.05 0.0K
14:24 456.60 456.60 456.60 456.60 0.0K
14:25 456.60 456.60 456.60 456.60 0.2K
14:26 456.05 456.50 456.05 456.50 0.0K
14:28 456.80 456.80 456.80 456.80 0.0K
14:29 456.35 456.35 456.35 456.35 0.0K
14:30 456.00 456.00 456.00 456.00 0.2K
14:31 456.25 456.25 456.25 456.25 0.0K
14:32 456.00 456.35 455.90 456.35 0.6K
14:33 456.05 456.05 456.05 456.05 0.1K
14:34 456.45 456.45 455.85 455.85 0.1K
14:35 456.35 456.35 455.85 456.35 0.0K
14:36 456.35 456.75 456.35 456.75 0.1K
14:37 456.35 456.75 456.35 456.35 0.1K
14:38 456.05 456.05 456.05 456.05 0.6K
14:39 456.55 456.55 456.00 456.00 0.1K
14:40 456.15 456.60 456.15 456.60 0.0K
14:41 456.55 456.55 456.05 456.05 0.3K
14:43 456.70 456.70 456.20 456.20 0.3K
14:44 456.05 456.45 456.05 456.45 0.2K
14:45 456.60 457.05 456.60 456.60 0.5K
14:47 456.60 456.60 456.60 456.60 0.0K
14:48 456.60 456.60 456.60 456.60 0.2K
14:50 457.15 457.15 457.15 457.15 0.0K
14:51 456.80 456.80 456.80 456.80 0.3K
14:54 456.95 457.05 456.95 457.05 0.1K
14:56 457.00 457.25 457.00 457.00 1.6K
14:57 457.25 457.45 457.20 457.40 0.3K
14:58 457.45 457.50 457.45 457.50 0.1K
14:59 457.50 457.50 457.50 457.50 0.2K
15:00 457.10 457.15 457.10 457.15 0.0K
15:01 457.50 457.50 457.50 457.50 0.1K
15:02 456.65 456.65 456.15 456.40 0.6K
15:03 456.35 456.70 456.35 456.70 0.1K
15:04 456.35 456.35 456.30 456.30 0.1K
15:05 456.50 457.20 456.50 457.20 3.5K
15:06 457.25 457.25 457.25 457.25 0.0K
15:07 457.20 457.20 457.20 457.20 0.1K
15:08 457.05 457.50 457.05 457.50 1.4K
15:09 457.10 457.20 456.95 457.20 0.3K
15:10 457.20 457.20 456.80 456.80 0.4K
15:11 456.50 456.50 456.50 456.50 0.0K
15:12 456.50 456.50 456.35 456.35 2.0K
15:13 456.10 456.10 455.70 455.90 2.1K
15:14 456.15 456.15 455.80 455.80 1.0K
15:15 456.00 456.00 455.95 455.95 0.6K
15:16 455.90 456.15 455.90 456.10 0.3K
15:17 455.65 455.65 455.50 455.50 0.5K
15:18 455.05 455.85 455.05 455.85 0.3K
15:19 455.85 456.00 454.90 455.50 9.8K
15:20 455.60 455.85 455.60 455.80 0.8K
15:21 455.80 455.80 455.15 455.30 3.7K
15:22 454.70 455.60 454.70 455.60 1.5K
15:23 455.05 455.10 454.80 454.80 0.8K
15:24 455.25 455.35 455.25 455.35 1.7K
15:25 455.10 455.65 454.50 455.00 0.9K
15:26 455.60 455.65 454.70 454.70 1.8K
15:27 455.00 455.20 454.80 454.80 4.1K
15:28 455.25 455.25 454.50 455.00 0.9K
15:29 454.90 455.85 454.90 455.55 1.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음