Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
437.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 403.00 403.00 403.00 403.00 0.3K
09:15 404.30 410.10 404.30 410.05 3.4K
09:16 410.00 411.70 409.65 410.95 1.2K
09:17 410.40 411.60 410.40 411.50 1.1K
09:18 410.50 410.75 410.50 410.65 0.5K
09:19 410.60 410.60 410.60 410.60 0.2K
09:20 411.00 411.00 410.70 410.70 0.2K
09:21 411.40 411.85 411.35 411.50 2.7K
09:22 411.10 411.65 411.00 411.00 0.3K
09:23 411.55 411.55 411.05 411.05 0.1K
09:24 411.00 411.00 411.00 411.00 0.1K
09:25 411.00 411.70 411.00 411.70 0.2K
09:26 411.70 411.75 411.70 411.75 0.1K
09:27 411.35 411.35 411.15 411.15 0.2K
09:28 411.70 411.70 410.00 410.00 3.7K
09:29 410.05 410.05 410.05 410.05 0.0K
09:30 410.55 410.75 410.55 410.75 0.0K
09:32 410.00 410.05 410.00 410.00 2.4K
09:33 410.00 411.50 410.00 411.50 0.4K
09:34 411.45 411.60 411.00 411.55 0.2K
09:35 411.60 414.25 411.60 414.25 8.8K
09:36 414.25 415.00 414.25 414.95 4.5K
09:37 414.55 417.80 414.55 417.80 12.5K
09:38 417.20 417.20 416.00 416.00 2.0K
09:39 416.00 416.05 415.60 416.05 3.4K
09:40 416.00 416.40 416.00 416.40 0.5K
09:41 416.40 416.40 416.00 416.35 0.5K
09:42 416.00 416.00 415.50 416.00 1.2K
09:43 416.00 416.00 415.60 415.60 0.3K
09:44 416.00 416.00 416.00 416.00 0.3K
09:45 416.00 416.00 415.60 415.60 0.2K
09:46 415.60 415.60 415.60 415.60 0.0K
09:47 415.95 416.00 415.70 416.00 0.6K
09:48 416.00 417.85 416.00 417.80 6.5K
09:49 417.85 418.40 417.75 418.40 2.4K
09:50 418.40 418.40 417.85 417.85 1.4K
09:51 417.85 417.85 417.85 417.85 0.0K
09:52 418.50 418.50 417.50 418.45 1.9K
09:53 417.70 418.30 417.70 417.70 0.2K
09:54 417.50 417.70 417.50 417.60 0.5K
09:55 417.75 418.25 417.15 417.35 0.4K
09:56 416.75 416.75 416.25 416.25 0.7K
09:57 417.20 417.20 417.20 417.20 0.1K
09:58 416.70 417.20 416.70 417.20 1.6K
09:59 417.20 417.20 416.85 416.85 0.0K
10:00 416.80 416.90 416.80 416.90 0.1K
10:01 416.90 416.90 416.25 416.25 0.1K
10:02 416.25 416.25 416.25 416.25 0.0K
10:04 416.25 416.85 416.25 416.70 0.3K
10:07 416.50 416.85 416.20 416.85 0.3K
10:08 416.65 416.65 416.65 416.65 0.1K
10:09 416.90 416.90 416.90 416.90 0.1K
10:10 416.90 416.90 416.35 416.35 0.1K
10:11 416.90 416.90 416.90 416.90 0.2K
10:12 416.45 416.45 415.95 415.95 1.2K
10:14 415.90 416.00 415.10 415.10 2.2K
10:15 415.00 415.00 414.95 414.95 0.0K
10:18 414.80 415.00 414.80 415.00 0.1K
10:19 415.00 415.50 415.00 415.50 0.1K
10:20 415.50 415.75 415.50 415.75 0.6K
10:21 415.40 415.40 415.40 415.40 0.0K
10:22 415.80 415.80 415.40 415.40 0.0K
10:24 415.35 415.90 415.25 415.90 0.1K
10:25 415.85 415.85 415.85 415.85 0.1K
10:26 415.50 415.50 415.50 415.50 0.1K
10:27 415.30 415.30 415.30 415.30 0.5K
10:29 415.50 415.50 415.50 415.50 0.0K
10:30 415.50 415.50 415.50 415.50 0.3K
10:31 415.50 415.50 415.50 415.50 0.1K
10:32 415.90 415.90 415.45 415.45 0.2K
10:33 415.50 416.00 415.50 416.00 0.7K
10:34 416.05 416.05 414.65 414.70 3.1K
10:35 415.15 415.15 413.75 414.00 0.8K
10:36 414.00 414.55 414.00 414.55 0.0K
10:37 414.00 414.00 414.00 414.00 0.1K
10:38 414.00 414.00 414.00 414.00 0.2K
10:39 414.05 414.05 414.05 414.05 0.0K
10:40 414.00 414.30 414.00 414.30 0.3K
10:41 414.30 414.30 414.25 414.25 0.1K
10:42 414.10 414.10 414.10 414.10 0.0K
10:44 414.35 414.35 414.35 414.35 0.1K
10:45 414.45 414.45 414.45 414.45 0.4K
10:46 414.05 414.10 414.05 414.10 0.3K
10:47 414.25 414.25 414.25 414.25 0.0K
10:49 413.90 413.90 413.90 413.90 0.0K
10:50 413.75 413.80 413.20 413.20 0.6K
10:51 413.05 413.05 412.85 412.90 1.4K
10:52 413.15 413.55 413.00 413.00 0.0K
10:54 413.40 413.80 413.40 413.80 0.3K
10:55 413.40 413.40 413.40 413.40 0.1K
10:56 413.10 413.10 413.10 413.10 0.0K
10:57 413.75 413.75 413.75 413.75 0.0K
10:58 413.90 413.90 413.90 413.90 0.1K
10:59 413.35 413.85 413.35 413.85 0.1K
11:01 414.25 414.45 414.25 414.45 0.3K
11:02 414.05 414.05 414.05 414.05 0.0K
11:03 413.85 414.20 413.85 414.15 0.0K
11:05 413.75 413.75 413.00 413.10 0.7K
11:06 413.10 413.10 413.05 413.05 0.0K
11:07 412.85 412.85 412.05 412.10 1.0K
11:08 412.15 412.15 412.10 412.15 0.9K
11:09 412.15 412.15 412.05 412.05 0.1K
11:10 411.60 411.60 411.55 411.60 0.6K
11:11 411.60 411.60 411.60 411.60 0.0K
11:12 411.55 411.55 411.55 411.55 0.0K
11:13 412.00 412.00 411.60 411.60 0.0K
11:15 412.10 412.10 411.65 411.65 0.1K
11:16 411.65 411.70 409.80 410.15 4.3K
11:17 409.75 410.00 409.60 409.90 0.4K
11:18 409.45 409.85 409.45 409.85 0.5K
11:19 410.00 410.00 410.00 410.00 0.1K
11:20 410.00 410.00 410.00 410.00 0.0K
11:21 410.00 410.20 410.00 410.20 0.1K
11:23 410.20 410.25 410.20 410.25 0.0K
11:24 410.00 410.00 410.00 410.00 0.3K
11:29 409.85 409.85 409.85 409.85 0.2K
11:30 409.85 409.85 409.85 409.85 0.0K
11:31 409.85 410.00 409.70 409.70 0.3K
11:32 409.85 410.20 409.85 410.20 0.1K
11:33 410.00 410.00 410.00 410.00 0.0K
11:34 410.15 410.45 409.75 410.30 0.3K
11:35 409.75 409.80 409.75 409.80 0.0K
11:36 410.00 410.00 409.75 409.75 0.0K
11:37 410.15 410.15 410.15 410.15 0.0K
11:40 410.00 410.00 410.00 410.00 0.0K
11:42 409.80 409.80 409.75 409.75 0.0K
11:44 410.00 410.00 410.00 410.00 0.0K
11:45 410.00 410.20 410.00 410.20 0.2K
11:46 409.65 410.05 409.45 410.05 0.2K
11:47 409.60 410.10 409.50 409.60 0.3K
11:48 410.10 410.25 409.50 409.50 0.5K
11:49 409.50 410.20 409.50 410.20 0.1K
11:54 409.75 409.75 409.75 409.75 0.0K
11:57 409.75 409.90 409.70 409.90 0.1K
12:00 409.90 409.90 409.90 409.90 0.0K
12:01 409.85 409.85 409.85 409.85 0.0K
12:02 409.85 409.85 409.85 409.85 0.0K
12:04 410.20 410.25 410.10 410.10 3.7K
12:05 410.05 410.10 410.05 410.05 0.0K
12:09 410.05 410.05 410.05 410.05 0.1K
12:10 410.00 410.00 410.00 410.00 0.0K
12:13 410.00 410.00 410.00 410.00 0.0K
12:18 409.85 409.85 409.85 409.85 0.0K
12:20 409.45 410.00 409.45 410.00 0.1K
12:21 409.00 409.00 409.00 409.00 5.9K
12:22 409.00 409.00 408.70 408.70 0.2K
12:24 409.00 409.00 409.00 409.00 0.1K
12:26 409.25 409.25 409.25 409.25 0.0K
12:29 409.00 409.00 408.55 409.00 0.6K
12:30 409.00 409.00 409.00 409.00 0.0K
12:40 409.25 409.25 409.25 409.25 0.0K
12:41 409.25 409.25 409.25 409.25 0.1K
12:44 408.55 409.25 408.55 409.25 2.2K
12:49 409.25 409.35 409.25 409.35 0.0K
12:50 409.85 410.00 409.65 409.95 1.7K
12:51 410.00 410.00 409.55 410.00 5.8K
12:52 410.05 410.45 410.00 410.45 0.2K
12:56 410.45 410.45 410.45 410.45 0.3K
12:57 410.00 410.00 410.00 410.00 0.0K
12:58 410.00 410.00 410.00 410.00 0.2K
12:59 410.00 410.00 410.00 410.00 0.2K
13:03 410.10 410.10 410.00 410.00 0.3K
13:04 410.10 410.10 410.10 410.10 0.0K
13:06 409.95 410.00 409.95 410.00 1.3K
13:13 410.15 410.15 410.00 410.00 0.9K
13:14 410.00 410.00 409.80 409.95 2.3K
13:15 409.90 409.90 409.90 409.90 0.0K
13:16 410.30 410.30 410.30 410.30 0.6K
13:19 410.00 410.00 409.70 409.70 0.3K
13:20 410.20 410.20 409.65 409.65 0.1K
13:22 410.00 410.00 409.45 409.45 0.4K
13:23 408.85 409.45 408.85 409.40 3.3K
13:25 409.45 409.45 409.45 409.45 0.0K
13:26 409.45 409.45 409.45 409.45 0.3K
13:29 409.15 409.15 409.15 409.15 0.1K
13:30 409.15 409.50 409.15 409.50 0.1K
13:31 409.50 409.50 409.50 409.50 0.5K
13:34 409.50 409.50 409.00 409.45 1.2K
13:35 409.00 409.00 409.00 409.00 0.9K
13:36 408.85 408.85 408.85 408.85 0.2K
13:37 409.00 409.00 409.00 409.00 0.0K
13:38 408.85 409.00 408.85 409.00 0.2K
13:41 409.00 409.00 409.00 409.00 0.0K
13:43 409.00 409.00 408.75 408.95 0.3K
13:44 407.85 408.60 407.85 408.60 1.0K
13:47 408.85 408.85 408.85 408.85 0.0K
13:49 408.95 408.95 408.95 408.95 0.1K
13:50 408.85 408.85 408.85 408.85 0.0K
13:54 408.85 408.85 408.85 408.85 0.1K
13:55 408.95 408.95 408.95 408.95 0.1K
13:56 408.65 408.65 408.65 408.65 0.1K
13:57 408.65 409.45 408.65 409.45 1.0K
14:01 409.00 409.00 409.00 409.00 0.0K
14:07 409.40 409.40 409.40 409.40 0.0K
14:09 409.00 409.00 409.00 409.00 0.4K
14:10 409.20 409.20 409.00 409.00 0.1K
14:11 409.40 409.40 409.40 409.40 0.0K
14:15 409.40 409.40 409.40 409.40 0.0K
14:19 409.00 409.00 409.00 409.00 0.1K
14:20 409.00 409.00 409.00 409.00 0.0K
14:21 409.85 409.85 409.85 409.85 2.3K
14:22 409.95 409.95 409.90 409.90 0.0K
14:23 409.95 409.95 409.95 409.95 0.1K
14:25 409.40 409.40 409.40 409.40 0.0K
14:29 409.75 409.75 409.75 409.75 0.0K
14:30 409.95 409.95 409.95 409.95 0.0K
14:31 409.95 409.95 409.95 409.95 0.0K
14:34 409.35 409.35 409.35 409.35 0.1K
14:38 409.85 409.85 409.85 409.85 0.0K
14:39 409.85 409.85 409.15 409.20 0.1K
14:41 409.20 409.20 409.20 409.20 0.0K
14:43 409.15 409.15 409.15 409.15 0.0K
14:45 409.00 409.00 409.00 409.00 0.4K
14:48 409.00 409.00 409.00 409.00 0.3K
14:49 409.10 409.35 409.00 409.00 0.3K
14:50 409.85 409.85 409.85 409.85 1.0K
14:51 409.40 409.40 409.40 409.40 0.0K
14:52 409.95 409.95 409.00 409.00 0.4K
14:53 409.00 409.00 409.00 409.00 0.0K
14:55 409.40 409.40 409.00 409.35 0.3K
14:56 409.35 409.35 409.00 409.00 0.2K
14:57 409.00 409.00 409.00 409.00 0.1K
14:58 409.00 409.00 409.00 409.00 0.0K
15:00 409.00 409.25 409.00 409.25 0.0K
15:01 409.00 409.00 408.95 409.00 2.3K
15:02 409.00 409.05 409.00 409.05 2.3K
15:03 409.05 410.00 408.95 410.00 0.7K
15:04 409.75 410.10 409.75 410.00 3.3K
15:05 410.00 410.00 409.85 409.85 1.0K
15:06 410.00 410.00 410.00 410.00 0.1K
15:07 409.00 410.25 409.00 410.10 1.5K
15:08 409.95 410.05 409.95 410.00 3.6K
15:09 410.00 410.00 410.00 410.00 0.4K
15:10 409.95 410.05 409.70 410.05 2.8K
15:11 410.00 410.25 410.00 410.25 0.6K
15:14 410.00 410.10 410.00 410.00 0.9K
15:15 410.00 410.05 410.00 410.00 21.4K
15:16 410.05 410.30 410.00 410.05 5.3K
15:17 410.10 410.70 410.00 410.05 17.3K
15:18 410.50 410.50 410.00 410.15 8.2K
15:19 410.00 410.05 409.90 409.90 0.3K
15:20 410.20 410.40 410.05 410.40 0.2K
15:21 410.00 410.00 409.85 409.85 2.4K
15:22 409.80 410.05 409.60 410.00 6.4K
15:23 410.00 410.10 410.00 410.00 14.5K
15:24 410.05 410.05 410.00 410.05 1.8K
15:25 410.05 410.05 410.00 410.05 14.3K
15:26 410.00 410.00 410.00 410.00 1.9K
15:27 410.00 410.00 410.00 410.00 0.2K
15:28 410.00 410.00 410.00 410.00 0.2K
15:29 410.10 410.50 409.90 409.90 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음