Kolte-Patil Developers Ltd (KOLT)

KOLT
🏛️ 인도 →
425.35
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 463.25 463.25 463.25 463.25 0.0K
09:15 462.85 464.85 462.60 464.85 1.0K
09:16 463.75 463.85 461.10 461.10 0.6K
09:17 461.30 461.35 460.65 460.65 1.1K
09:18 461.00 461.90 461.00 461.45 0.1K
09:19 462.25 462.60 461.60 461.60 0.5K
09:20 461.95 461.95 461.30 461.80 0.3K
09:21 461.90 462.35 461.90 462.15 0.1K
09:22 462.15 462.15 462.15 462.15 0.0K
09:23 462.10 462.45 462.10 462.45 0.2K
09:24 462.95 463.10 462.85 463.10 0.2K
09:25 463.50 463.55 463.25 463.25 0.2K
09:26 462.55 463.00 462.55 463.00 0.4K
09:27 463.25 463.30 463.25 463.30 0.0K
09:28 463.40 463.40 462.30 462.30 0.2K
09:30 462.25 462.25 461.50 461.50 0.1K
09:31 461.45 461.55 461.45 461.55 0.2K
09:32 461.90 462.00 461.90 462.00 0.1K
09:33 462.00 462.00 461.00 461.30 0.4K
09:35 461.25 461.25 461.25 461.25 0.0K
09:36 461.30 461.30 461.00 461.00 0.1K
09:38 461.30 461.30 460.25 460.25 0.3K
09:39 460.70 460.70 460.70 460.70 0.0K
09:40 460.85 460.95 460.85 460.95 0.0K
09:41 460.00 460.00 460.00 460.00 0.2K
09:43 459.80 459.80 459.80 459.80 0.0K
09:44 459.60 460.40 459.60 460.40 0.3K
09:45 460.40 460.40 460.40 460.40 0.0K
09:46 460.00 460.00 460.00 460.00 0.0K
09:47 460.10 460.10 460.10 460.10 0.0K
09:48 460.10 460.10 460.10 460.10 0.0K
09:49 460.30 460.30 460.00 460.00 0.3K
09:50 459.75 460.10 459.75 460.10 0.2K
09:51 460.00 460.15 460.00 460.15 0.5K
09:53 460.10 460.10 460.10 460.10 0.0K
09:55 460.50 460.90 460.50 460.90 0.1K
09:56 460.60 460.60 460.60 460.60 0.0K
09:57 460.75 460.75 460.75 460.75 0.1K
09:58 460.90 460.90 460.90 460.90 0.0K
10:00 461.80 461.80 461.80 461.80 0.0K
10:02 462.00 462.25 461.95 462.25 0.1K
10:03 461.95 461.95 461.95 461.95 0.0K
10:04 462.30 462.30 462.30 462.30 0.0K
10:05 461.95 461.95 461.95 461.95 0.1K
10:06 461.95 461.95 461.95 461.95 0.0K
10:08 462.55 462.55 462.55 462.55 0.0K
10:09 462.95 462.95 462.95 462.95 0.0K
10:12 463.30 463.30 463.20 463.20 0.1K
10:14 462.50 462.50 462.50 462.50 0.1K
10:16 462.85 462.85 462.85 462.85 0.0K
10:17 463.15 463.15 463.15 463.15 0.0K
10:18 463.25 463.25 463.25 463.25 0.0K
10:19 463.35 463.35 463.35 463.35 0.0K
10:20 463.55 463.55 463.55 463.55 0.0K
10:21 463.75 463.75 463.75 463.75 0.0K
10:22 462.70 462.70 462.70 462.70 0.4K
10:23 461.95 461.95 461.95 461.95 0.0K
10:24 462.00 462.00 462.00 462.00 0.1K
10:25 462.45 462.45 462.45 462.45 0.0K
10:26 462.70 462.80 462.70 462.80 0.1K
10:28 462.90 462.90 461.85 461.85 0.3K
10:29 460.70 461.00 460.70 461.00 1.7K
10:31 461.10 461.50 461.10 461.30 0.1K
10:32 461.90 461.90 461.90 461.90 0.0K
10:33 461.70 461.70 461.70 461.70 0.0K
10:34 462.00 462.00 462.00 462.00 0.0K
10:35 461.95 461.95 461.95 461.95 0.0K
10:36 461.00 461.00 461.00 461.00 0.1K
10:37 460.50 460.50 460.20 460.20 0.0K
10:38 460.30 460.30 460.30 460.30 0.0K
10:39 460.50 460.55 460.50 460.55 0.1K
10:40 460.55 460.55 460.55 460.55 0.2K
10:41 460.55 460.55 460.20 460.20 0.0K
10:43 460.60 460.60 460.60 460.60 0.0K
10:44 460.90 460.90 460.25 460.25 0.1K
10:46 460.45 460.45 460.45 460.45 0.1K
10:47 461.00 461.20 461.00 461.20 2.5K
10:48 461.00 461.00 461.00 461.00 1.3K
10:50 461.00 461.00 461.00 461.00 0.0K
10:51 461.00 461.00 461.00 461.00 0.0K
10:55 461.25 461.25 461.25 461.25 0.0K
10:56 461.30 461.30 461.30 461.30 0.0K
10:58 461.30 461.30 461.30 461.30 0.0K
10:59 461.20 461.20 461.20 461.20 0.0K
11:00 461.30 461.30 461.00 461.00 0.1K
11:02 461.05 461.05 461.05 461.05 0.0K
11:05 461.30 461.30 461.30 461.30 0.1K
11:06 461.25 461.25 461.25 461.25 0.2K
11:10 461.30 461.30 461.30 461.30 0.1K
11:12 461.55 461.55 461.55 461.55 0.1K
11:14 461.85 461.85 461.85 461.85 0.1K
11:16 461.75 461.75 461.75 461.75 0.1K
11:19 461.95 461.95 461.95 461.95 0.0K
11:21 461.90 461.90 461.90 461.90 0.1K
11:24 462.00 462.00 462.00 462.00 0.1K
11:25 461.95 461.95 461.95 461.95 0.0K
11:26 461.95 461.95 461.95 461.95 0.0K
11:28 461.70 463.75 461.70 463.40 5.3K
11:29 463.55 464.45 463.55 463.75 5.0K
11:30 462.75 462.75 462.50 462.50 0.4K
11:34 462.15 462.15 462.15 462.15 0.0K
11:37 461.95 461.95 461.95 461.95 0.0K
11:41 461.90 461.90 461.35 461.35 0.1K
11:43 461.55 461.55 461.55 461.55 0.0K
11:46 461.85 461.85 461.85 461.85 0.1K
11:48 462.05 462.05 462.05 462.05 0.0K
11:49 462.15 462.20 462.15 462.20 0.1K
11:50 462.20 462.20 462.20 462.20 0.0K
11:51 462.10 462.10 462.10 462.10 0.0K
11:52 462.10 462.10 462.10 462.10 0.2K
11:54 462.15 462.15 462.15 462.15 0.0K
11:56 462.25 462.25 462.25 462.25 0.1K
11:57 462.25 463.15 462.25 463.15 0.6K
12:00 463.10 463.10 463.10 463.10 0.0K
12:01 463.70 463.70 463.70 463.70 0.0K
12:02 463.35 463.35 463.35 463.35 0.0K
12:03 462.35 462.35 462.35 462.35 0.1K
12:05 462.55 462.55 462.55 462.55 0.1K
12:06 462.60 462.65 462.60 462.65 0.1K
12:09 462.75 462.75 462.75 462.75 0.0K
12:10 463.25 463.25 463.25 463.25 0.0K
12:11 462.55 463.15 462.55 463.15 0.1K
12:12 463.15 463.15 463.15 463.15 0.1K
12:13 462.50 462.50 462.50 462.50 0.2K
12:16 462.45 462.50 462.45 462.50 0.0K
12:17 462.45 462.45 461.60 461.65 0.2K
12:18 461.65 461.65 461.45 461.45 0.1K
12:19 461.45 461.70 461.45 461.70 0.1K
12:20 461.40 461.40 461.35 461.35 0.1K
12:21 461.35 461.35 461.20 461.20 0.1K
12:22 461.10 461.10 461.05 461.05 0.1K
12:23 461.05 461.05 461.05 461.05 0.1K
12:24 461.05 461.05 461.05 461.05 0.1K
12:25 461.05 461.05 461.00 461.00 0.1K
12:26 461.00 461.00 461.00 461.00 0.1K
12:27 461.00 461.00 461.00 461.00 0.1K
12:28 461.00 461.00 461.00 461.00 0.1K
12:29 461.00 461.05 461.00 461.00 0.1K
12:30 461.00 461.00 461.00 461.00 0.0K
12:31 461.50 461.50 461.50 461.50 0.0K
12:39 461.45 461.45 461.45 461.45 0.2K
12:43 461.85 461.85 461.85 461.85 0.0K
12:45 461.55 461.55 461.55 461.55 0.0K
12:49 462.00 462.00 462.00 462.00 0.1K
12:50 462.15 462.15 462.15 462.15 0.0K
12:52 462.65 462.65 462.65 462.65 0.0K
12:53 462.75 462.75 462.75 462.75 0.0K
12:54 462.75 462.75 462.75 462.75 0.0K
12:55 462.75 462.75 461.75 461.85 0.2K
12:56 461.60 461.60 461.60 461.60 0.0K
12:57 461.15 461.15 461.15 461.15 0.1K
12:58 461.20 461.60 461.20 461.60 0.0K
13:00 461.85 461.85 461.85 461.85 0.0K
13:02 461.55 462.00 461.55 462.00 0.1K
13:03 462.00 462.00 462.00 462.00 0.0K
13:05 462.15 462.15 462.05 462.10 0.6K
13:06 462.15 462.15 462.15 462.15 0.0K
13:09 462.20 462.20 462.20 462.20 0.1K
13:11 461.95 461.95 461.95 461.95 5.1K
13:13 462.30 462.30 461.85 461.85 0.3K
13:14 461.75 461.75 461.75 461.75 0.0K
13:17 461.45 461.45 461.45 461.45 0.1K
13:19 461.45 461.45 461.45 461.45 0.1K
13:22 461.55 461.55 461.55 461.55 0.1K
13:23 461.40 461.40 461.40 461.40 0.2K
13:24 460.20 460.20 460.15 460.15 2.1K
13:25 460.05 460.10 460.05 460.10 0.2K
13:28 460.40 460.40 460.40 460.40 0.0K
13:30 460.80 461.50 460.80 461.50 0.1K
13:35 463.00 464.00 463.00 463.05 2.6K
13:36 462.55 462.55 462.55 462.55 0.2K
13:37 462.50 462.50 462.50 462.50 0.0K
13:40 462.45 462.45 462.45 462.45 0.0K
13:41 462.45 462.45 462.45 462.45 0.0K
13:46 463.10 464.05 462.60 462.75 5.9K
13:47 462.95 462.95 462.95 462.95 2.8K
13:50 462.90 462.90 462.85 462.85 0.2K
13:51 462.40 462.40 462.40 462.40 0.1K
13:58 462.35 462.35 462.35 462.35 0.1K
14:03 462.35 462.35 462.35 462.35 0.0K
14:06 462.35 462.35 462.35 462.35 0.0K
14:09 462.35 462.35 462.35 462.35 0.1K
14:12 462.50 462.80 462.50 462.80 0.1K
14:15 462.55 462.55 462.55 462.55 0.0K
14:16 462.15 462.15 462.15 462.15 0.2K
14:17 462.00 462.00 462.00 462.00 0.0K
14:18 462.00 462.00 462.00 462.00 0.0K
14:21 461.15 461.15 461.15 461.15 0.6K
14:23 461.80 462.20 461.80 462.20 0.0K
14:26 462.50 462.50 462.50 462.50 0.1K
14:27 462.50 462.50 462.50 462.50 0.0K
14:29 462.65 462.65 462.65 462.65 0.0K
14:31 462.80 462.80 462.80 462.80 0.0K
14:33 462.80 462.80 462.80 462.80 1.2K
14:34 462.80 462.80 462.80 462.80 0.0K
14:36 462.80 462.80 462.80 462.80 0.0K
14:37 463.00 463.00 463.00 463.00 0.4K
14:38 463.00 463.00 463.00 463.00 0.0K
14:42 463.00 463.00 463.00 463.00 0.0K
14:43 463.05 463.05 463.05 463.05 0.0K
14:44 463.00 463.00 463.00 463.00 0.4K
14:45 463.00 463.00 463.00 463.00 0.1K
14:46 462.95 462.95 462.95 462.95 0.1K
14:48 463.00 463.00 462.95 462.95 0.1K
14:49 462.70 462.75 462.70 462.75 0.1K
14:51 462.80 462.80 461.70 461.70 0.2K
14:52 462.30 462.30 462.30 462.30 0.0K
14:54 461.75 461.75 461.50 461.50 0.6K
14:55 461.65 461.65 461.65 461.65 0.0K
14:56 462.15 462.15 462.15 462.15 0.0K
14:57 462.10 462.10 462.10 462.10 0.1K
14:58 462.50 462.50 462.30 462.30 0.1K
15:00 462.30 462.30 462.30 462.30 0.0K
15:03 462.30 462.30 461.55 461.55 0.2K
15:04 461.05 461.05 461.05 461.05 0.1K
15:05 461.05 461.70 461.05 461.15 3.2K
15:06 461.15 461.80 461.15 461.80 0.0K
15:07 461.70 461.70 461.70 461.70 0.2K
15:08 461.85 461.85 461.85 461.85 0.0K
15:09 461.80 461.80 460.85 461.10 0.7K
15:10 461.00 461.00 460.70 460.70 1.2K
15:11 460.45 460.45 460.45 460.45 0.0K
15:13 460.70 460.70 460.70 460.70 0.0K
15:14 460.80 460.80 460.75 460.75 1.1K
15:16 460.80 460.90 460.80 460.90 3.0K
15:17 460.90 461.00 460.90 460.95 0.9K
15:18 461.45 461.45 461.45 461.45 0.2K
15:20 461.80 461.90 461.80 461.90 0.6K
15:21 461.90 462.05 461.90 462.05 0.3K
15:22 462.45 463.05 462.10 463.05 0.1K
15:23 462.50 462.55 462.45 462.55 0.4K
15:24 462.50 462.80 462.45 462.80 0.3K
15:25 462.95 463.55 462.50 462.50 0.6K
15:26 462.55 462.55 461.15 461.15 1.2K
15:27 461.05 461.65 461.05 461.65 0.3K
15:28 461.70 461.70 461.05 461.05 0.4K
15:29 461.00 462.00 461.00 461.90 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음