Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
433.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 447.00 447.00 447.00 447.00 0.1K
09:15 447.90 447.90 446.00 446.00 1.6K
09:16 445.45 446.40 445.35 446.40 0.4K
09:17 446.70 448.50 446.70 448.00 0.6K
09:18 448.00 448.50 447.40 447.40 0.3K
09:19 447.85 447.85 447.85 447.85 0.0K
09:20 448.00 448.50 448.00 448.50 0.3K
09:21 448.50 448.50 448.00 448.20 0.0K
09:22 448.35 448.35 447.90 447.90 0.0K
09:23 447.00 447.70 446.20 446.20 1.4K
09:24 446.50 446.50 446.30 446.50 0.3K
09:25 446.65 446.65 446.50 446.55 0.1K
09:26 446.25 446.25 445.75 445.75 0.8K
09:27 445.80 446.15 445.80 446.00 0.2K
09:28 445.85 446.40 445.85 446.40 0.1K
09:29 446.45 446.85 446.45 446.85 0.2K
09:30 446.85 447.45 446.75 447.20 0.1K
09:31 446.45 447.15 446.45 446.55 0.1K
09:32 447.20 447.20 447.20 447.20 0.5K
09:33 446.15 446.15 446.00 446.15 0.2K
09:34 446.40 446.40 446.40 446.40 0.0K
09:35 445.70 446.30 445.00 445.00 2.2K
09:36 444.80 446.50 444.80 445.25 1.8K
09:37 446.15 446.60 446.15 446.60 0.1K
09:38 445.65 445.65 445.65 445.65 0.0K
09:39 445.65 445.65 444.95 445.60 0.1K
09:40 445.70 446.20 445.70 446.20 0.0K
09:41 445.65 445.65 445.65 445.65 0.0K
09:42 446.15 446.15 445.70 445.70 0.0K
09:43 445.05 445.05 445.05 445.05 1.0K
09:44 445.60 445.60 445.60 445.60 0.1K
09:45 445.65 445.65 445.65 445.65 0.0K
09:46 446.15 446.95 446.15 446.95 0.0K
09:47 446.95 447.50 446.90 446.90 0.1K
09:48 447.05 447.05 447.05 447.05 0.0K
09:49 447.55 447.70 447.10 447.70 0.7K
09:50 448.00 448.00 448.00 448.00 0.0K
09:51 448.10 448.10 447.35 447.50 0.1K
09:52 447.50 447.70 447.05 447.70 0.2K
09:53 447.65 447.70 447.65 447.70 0.0K
09:54 447.00 447.00 446.15 446.15 0.1K
09:56 446.65 446.65 446.65 446.65 0.0K
09:57 446.75 446.75 446.75 446.75 0.0K
09:58 446.65 446.75 446.35 446.35 0.0K
10:00 446.85 446.85 446.85 446.85 0.0K
10:01 446.40 446.40 446.15 446.15 0.0K
10:02 446.50 446.50 446.50 446.50 0.1K
10:03 446.50 446.50 446.50 446.50 0.0K
10:04 446.10 446.10 446.10 446.10 0.1K
10:05 446.15 446.85 446.15 446.85 0.4K
10:06 446.85 446.85 446.40 446.40 0.0K
10:07 446.85 446.85 446.85 446.85 0.0K
10:08 446.85 447.00 446.55 446.55 0.1K
10:09 446.65 446.65 446.65 446.65 0.2K
10:10 446.85 446.90 446.85 446.90 0.0K
10:12 446.90 446.90 446.90 446.90 0.0K
10:15 446.50 446.50 446.50 446.50 0.0K
10:16 446.50 446.50 446.50 446.50 0.1K
10:18 446.80 446.80 446.80 446.80 0.0K
10:19 447.00 447.00 447.00 447.00 0.0K
10:20 447.00 447.00 447.00 447.00 0.4K
10:23 446.90 446.90 446.90 446.90 0.1K
10:25 446.85 446.85 446.85 446.85 0.0K
10:26 447.10 447.25 446.35 446.35 0.6K
10:28 447.05 447.05 447.05 447.05 0.0K
10:29 447.20 447.20 447.20 447.20 0.0K
10:30 447.20 447.45 447.20 447.35 0.0K
10:31 446.90 446.90 446.90 446.90 0.0K
10:33 446.35 446.35 446.35 446.35 1.0K
10:34 446.95 446.95 446.10 446.10 0.5K
10:35 446.05 446.65 446.05 446.65 0.7K
10:36 446.50 446.50 446.50 446.50 0.3K
10:37 446.40 446.50 446.40 446.50 0.0K
10:38 446.10 446.10 446.10 446.10 0.0K
10:41 445.95 445.95 445.95 445.95 0.0K
10:42 445.65 445.65 445.65 445.65 0.0K
10:43 445.95 446.05 445.95 446.05 0.0K
10:44 446.00 446.00 446.00 446.00 0.0K
10:45 446.00 446.00 446.00 446.00 0.1K
10:46 446.15 446.35 446.15 446.35 0.0K
10:47 445.85 445.85 445.60 445.60 0.0K
10:48 445.60 445.60 445.60 445.60 0.1K
10:49 446.05 446.05 446.05 446.05 0.0K
10:50 446.05 446.05 445.40 445.40 0.3K
10:52 445.15 445.60 444.85 444.85 1.5K
10:53 444.95 444.95 444.45 444.45 0.0K
10:54 444.50 444.50 444.35 444.35 0.1K
10:55 444.85 444.85 444.85 444.85 0.0K
10:56 445.75 445.75 445.75 445.75 0.6K
10:57 445.25 445.25 445.25 445.25 0.0K
10:59 445.25 445.25 445.25 445.25 0.0K
11:01 445.75 445.75 445.75 445.75 0.0K
11:03 445.85 446.40 445.85 446.40 0.2K
11:04 446.70 446.70 446.70 446.70 0.2K
11:05 446.20 446.20 446.20 446.20 0.0K
11:07 446.60 446.60 446.60 446.60 0.0K
11:11 446.45 446.45 446.45 446.45 0.0K
11:12 446.20 446.20 446.20 446.20 0.1K
11:13 445.75 446.10 445.75 446.10 3.0K
11:14 445.35 445.75 445.15 445.75 0.5K
11:15 444.50 444.50 444.00 444.00 2.4K
11:16 444.05 444.65 444.00 444.00 0.6K
11:17 444.00 445.00 444.00 445.00 7.7K
11:18 444.90 447.00 444.90 446.25 1.8K
11:19 445.95 446.15 445.20 445.20 0.4K
11:20 445.05 445.05 444.80 444.80 0.4K
11:21 444.55 444.55 444.30 444.30 0.5K
11:22 444.55 445.30 444.30 444.60 3.9K
11:23 444.55 445.55 444.55 444.90 0.7K
11:24 444.70 444.70 444.50 444.55 0.3K
11:25 445.65 446.30 445.65 446.30 2.8K
11:26 446.35 446.35 446.35 446.35 0.0K
11:27 446.55 446.55 446.30 446.30 0.0K
11:28 446.80 446.80 446.70 446.70 0.0K
11:29 446.75 447.40 446.75 447.40 0.7K
11:30 447.30 447.40 447.30 447.40 0.0K
11:31 447.60 447.60 446.80 446.80 0.1K
11:33 446.95 446.95 446.95 446.95 0.1K
11:34 447.20 447.20 447.15 447.20 0.1K
11:35 447.60 447.60 447.60 447.60 0.0K
11:36 447.15 447.15 447.15 447.15 0.0K
11:37 447.15 447.15 447.15 447.15 0.0K
11:39 447.55 447.55 447.55 447.55 0.0K
11:40 447.25 447.25 447.25 447.25 0.0K
11:41 447.60 447.60 447.60 447.60 0.2K
11:43 447.00 447.00 446.70 446.70 0.1K
11:46 446.80 446.80 446.80 446.80 0.0K
11:47 446.90 446.90 446.90 446.90 0.0K
11:48 446.90 446.90 446.90 446.90 0.0K
11:49 446.00 446.00 445.60 445.60 0.9K
11:51 446.25 446.25 446.25 446.25 0.0K
11:52 446.30 446.30 446.30 446.30 0.0K
11:54 446.30 446.30 446.30 446.30 0.0K
11:57 446.65 446.65 446.65 446.65 0.0K
11:58 446.50 446.50 446.50 446.50 0.0K
11:59 446.50 446.50 446.50 446.50 0.0K
12:02 446.75 446.75 446.75 446.75 0.0K
12:04 446.95 446.95 446.95 446.95 0.1K
12:05 447.00 447.00 447.00 447.00 0.0K
12:08 446.70 446.70 446.70 446.70 0.0K
12:09 446.45 446.45 446.45 446.45 0.1K
12:11 446.75 446.75 446.75 446.75 0.0K
12:13 446.70 446.70 446.70 446.70 0.0K
12:14 446.75 446.85 446.75 446.85 0.0K
12:15 446.90 446.90 446.85 446.85 0.1K
12:16 447.25 447.25 447.20 447.20 0.1K
12:17 447.20 447.20 446.35 446.35 0.1K
12:19 446.40 446.50 446.05 446.05 0.0K
12:20 446.20 446.20 446.20 446.20 0.0K
12:21 445.70 445.75 445.70 445.70 3.3K
12:22 445.30 445.30 445.30 445.30 0.0K
12:23 445.45 445.45 445.45 445.45 0.0K
12:24 445.85 445.85 445.85 445.85 0.0K
12:25 445.95 445.95 445.95 445.95 0.0K
12:26 445.90 445.90 445.90 445.90 0.0K
12:27 445.90 445.95 445.90 445.95 0.1K
12:28 445.95 445.95 445.55 445.55 0.1K
12:29 445.95 445.95 445.95 445.95 0.0K
12:30 445.95 445.95 445.95 445.95 0.0K
12:32 445.95 445.95 445.95 445.95 0.0K
12:35 445.95 445.95 445.95 445.95 0.0K
12:36 445.75 445.75 445.75 445.75 0.0K
12:37 445.45 445.45 445.45 445.45 0.1K
12:39 445.85 445.85 445.85 445.85 0.0K
12:41 445.95 445.95 445.95 445.95 0.0K
12:42 445.60 445.60 445.60 445.60 0.1K
12:44 446.25 446.30 446.25 446.30 4.8K
12:45 446.70 446.70 446.70 446.70 0.0K
12:46 446.85 446.85 446.85 446.85 0.0K
12:48 446.95 446.95 446.95 446.95 0.1K
12:50 446.30 446.30 446.30 446.30 0.1K
12:51 446.25 446.25 446.25 446.25 0.0K
12:53 446.20 446.20 446.20 446.20 0.0K
12:57 446.20 446.20 446.20 446.20 0.0K
12:58 445.90 445.90 445.90 445.90 0.0K
13:00 445.65 445.65 445.65 445.65 0.0K
13:01 445.75 445.75 445.75 445.75 0.0K
13:02 445.95 445.95 445.95 445.95 0.0K
13:06 446.10 446.10 446.10 446.10 0.0K
13:07 446.10 446.10 446.10 446.10 0.0K
13:08 446.20 446.20 446.20 446.20 0.0K
13:10 446.45 446.45 446.45 446.45 0.0K
13:11 446.45 446.45 446.45 446.45 0.0K
13:13 446.05 446.05 446.05 446.05 0.3K
13:15 446.50 446.50 446.50 446.50 0.0K
13:17 446.50 446.50 446.50 446.50 0.0K
13:20 446.50 447.00 446.50 447.00 1.0K
13:22 446.50 446.50 446.50 446.50 2.4K
13:23 446.65 446.65 446.65 446.65 0.0K
13:26 447.10 447.10 447.10 447.10 0.0K
13:27 447.10 447.10 447.10 447.10 0.1K
13:28 447.00 447.00 447.00 447.00 0.5K
13:30 447.00 447.00 447.00 447.00 0.1K
13:36 446.80 446.80 446.80 446.80 0.0K
13:39 446.90 446.90 446.90 446.90 0.0K
13:40 447.05 447.05 447.05 447.05 0.0K
13:43 446.45 446.45 446.45 446.45 0.1K
13:45 446.90 446.90 446.90 446.90 0.0K
13:46 447.00 447.00 447.00 447.00 0.0K
13:49 446.50 446.50 445.80 445.80 0.1K
13:53 446.25 446.25 446.25 446.25 0.3K
13:55 446.55 446.70 446.55 446.70 0.0K
13:56 446.85 446.85 446.45 446.45 0.0K
13:57 446.25 446.25 446.25 446.25 0.0K
13:58 445.95 445.95 445.95 445.95 0.0K
13:59 446.65 446.65 446.65 446.65 0.0K
14:02 446.80 446.80 446.80 446.80 0.0K
14:04 446.25 446.25 446.25 446.25 0.0K
14:05 445.85 446.25 445.85 446.25 0.1K
14:06 445.80 445.95 445.80 445.95 0.0K
14:07 445.90 445.90 445.90 445.90 0.0K
14:08 446.30 446.30 445.95 445.95 0.0K
14:10 446.50 446.50 446.50 446.50 0.0K
14:15 444.55 446.05 444.55 446.05 3.8K
14:17 446.55 446.55 446.55 446.55 0.1K
14:18 446.20 447.00 446.20 447.00 2.8K
14:20 446.85 446.85 446.85 446.85 0.3K
14:21 446.70 446.70 446.60 446.60 0.0K
14:22 446.00 446.00 446.00 446.00 2.0K
14:23 446.30 446.40 446.30 446.40 0.0K
14:24 446.85 446.95 446.85 446.95 0.1K
14:25 447.00 447.00 447.00 447.00 0.1K
14:26 447.05 447.15 447.05 447.15 0.1K
14:27 447.20 447.20 447.20 447.20 0.2K
14:28 447.20 447.20 447.20 447.20 0.0K
14:29 447.20 447.20 447.20 447.20 0.0K
14:30 446.10 446.10 446.10 446.10 0.9K
14:31 446.65 446.65 446.65 446.65 0.0K
14:34 446.55 446.95 446.55 446.95 0.0K
14:35 446.35 447.20 446.25 447.20 0.3K
14:36 446.15 446.30 445.95 446.30 0.4K
14:37 446.80 447.20 446.80 447.20 1.2K
14:38 448.95 449.30 448.95 449.00 1.3K
14:39 449.00 449.15 448.15 448.15 0.6K
14:40 448.10 448.10 448.10 448.10 0.0K
14:41 447.90 447.90 447.90 447.90 0.0K
14:42 446.55 447.75 446.55 447.75 0.6K
14:44 447.35 447.35 447.35 447.35 0.0K
14:46 447.90 447.90 447.90 447.90 0.0K
14:47 447.90 447.90 447.90 447.90 0.0K
14:48 447.90 447.90 447.65 447.65 0.0K
14:49 447.65 447.65 447.65 447.65 0.0K
14:51 447.60 447.60 447.60 447.60 0.0K
14:53 447.10 447.10 447.05 447.05 0.0K
14:54 447.35 447.55 447.35 447.55 0.0K
14:55 446.70 446.70 446.70 446.70 0.3K
14:57 447.10 447.10 447.10 447.10 0.6K
14:58 447.60 447.60 447.20 447.20 0.2K
15:00 447.10 447.10 447.10 447.10 0.0K
15:01 447.05 447.05 447.05 447.05 0.0K
15:02 446.40 446.60 446.40 446.60 0.1K
15:03 446.70 446.80 446.70 446.80 0.3K
15:04 446.75 446.75 446.75 446.75 0.0K
15:05 446.65 447.05 446.65 447.05 0.4K
15:06 446.75 446.75 446.75 446.75 0.0K
15:07 447.10 447.50 447.10 447.50 0.3K
15:08 446.75 446.75 446.75 446.75 0.2K
15:09 447.40 447.40 447.40 447.40 0.0K
15:10 447.65 447.75 447.65 447.75 1.2K
15:11 447.75 447.75 447.65 447.65 0.0K
15:12 447.85 447.85 447.35 447.35 0.0K
15:13 447.65 447.65 447.50 447.50 0.0K
15:14 447.30 447.35 446.75 446.75 0.1K
15:15 447.05 447.05 446.55 446.55 0.1K
15:16 447.15 447.15 446.95 446.95 0.0K
15:17 447.10 447.15 447.05 447.05 0.1K
15:18 448.80 448.80 448.65 448.80 5.2K
15:19 449.00 449.00 447.75 447.75 1.4K
15:20 447.65 447.65 446.70 446.70 1.5K
15:21 447.70 447.90 447.70 447.90 0.2K
15:22 449.00 449.30 448.45 449.30 0.1K
15:23 448.90 449.25 448.25 449.20 0.7K
15:24 448.95 449.95 448.95 449.30 0.7K
15:25 449.30 449.95 449.30 449.55 0.3K
15:26 449.55 449.55 449.30 449.30 0.4K
15:27 449.15 452.00 449.15 452.00 0.6K
15:28 446.05 451.60 446.05 450.65 0.1K
15:29 451.25 451.50 448.70 448.70 0.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음