Kolte-Patil Developers

KOLT
🏛️ インド →
427.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 484.65 516.30 483.75 501.95 0.0M
2023-12-28 495.95 496.85 483.85 486.00 0.0M
2023-12-27 484.05 497.65 484.05 491.15 0.0M
2023-12-26 486.25 495.70 475.90 483.05 0.0M
2023-12-22 485.35 494.15 473.15 482.45 0.0M
2023-12-21 466.00 489.90 466.00 488.10 0.0M
2023-12-20 494.00 505.05 480.70 485.75 0.0M
2023-12-19 492.25 501.30 490.50 499.30 0.0M
2023-12-18 499.20 503.95 492.00 493.95 0.0M
2023-12-15 507.10 509.00 501.30 503.60 0.0M
2023-12-14 497.00 510.00 494.75 507.10 0.0M
2023-12-13 497.55 501.30 481.50 489.20 0.0M
2023-12-12 514.00 517.00 496.00 499.90 0.0M
2023-12-11 500.60 519.00 500.60 512.15 0.0M
2023-12-08 512.00 520.05 495.00 504.35 0.0M
2023-12-07 519.85 519.85 510.00 510.80 0.0M
2023-12-06 521.90 521.90 503.80 512.35 0.0M
2023-12-05 521.40 531.60 511.65 514.85 0.0M
2023-12-04 536.25 544.00 530.00 534.10 0.1M
2023-12-01 536.20 545.60 523.10 530.15 0.0M
2023-11-30 539.00 542.25 532.65 535.25 0.0M
2023-11-29 540.00 540.35 530.45 535.65 0.0M
2023-11-28 518.00 539.95 518.00 535.40 0.0M
2023-11-24 524.95 527.35 511.00 517.30 0.0M
2023-11-23 531.95 545.00 519.35 522.10 0.0M
2023-11-22 533.40 542.45 518.60 523.95 0.0M
2023-11-21 552.00 552.00 531.00 533.30 0.0M
2023-11-20 504.95 562.15 504.95 554.35 0.1M
2023-11-17 507.80 511.30 497.25 498.75 0.0M
2023-11-16 517.95 517.95 505.50 507.70 0.0M
2023-11-15 516.30 516.30 495.50 510.60 0.0M
2023-11-13 495.75 496.90 485.15 493.55 0.0M
2023-11-12 492.55 495.70 487.35 493.10 0.0M
2023-11-10 492.80 495.90 480.95 482.85 0.0M
2023-11-09 488.75 503.20 488.75 493.35 0.0M
2023-11-08 497.45 497.45 479.00 488.10 0.0M
2023-11-07 512.05 513.30 485.05 487.25 0.0M
2023-11-06 519.00 528.25 469.25 519.35 0.1M
2023-11-03 496.75 521.80 493.85 515.35 0.0M
2023-11-02 486.25 499.75 482.45 495.90 0.0M
2023-11-01 478.65 486.80 475.30 483.35 0.0M
2023-10-31 472.95 488.00 467.90 479.15 0.0M
2023-10-30 467.95 477.20 456.65 470.20 0.0M
2023-10-27 463.10 469.00 441.80 465.40 0.0M
2023-10-26 436.60 446.35 418.15 442.85 0.0M
2023-10-25 442.20 456.55 429.35 436.55 0.0M
2023-10-23 489.80 489.80 421.00 438.90 0.1M
2023-10-20 497.60 501.75 481.30 484.45 0.0M
2023-10-19 487.85 506.00 483.55 496.65 0.0M
2023-10-18 505.60 511.75 492.85 495.90 0.0M
2023-10-17 476.55 512.25 476.55 505.85 0.0M
2023-10-16 515.65 520.00 489.45 498.80 0.0M
2023-10-13 493.00 512.05 492.00 508.25 0.0M
2023-10-12 508.65 510.25 493.05 497.10 0.0M
2023-10-11 506.95 510.80 500.40 507.10 0.0M
2023-10-10 464.00 516.75 464.00 500.35 0.1M
2023-10-09 464.05 471.70 459.60 464.15 0.0M
2023-10-06 468.95 482.55 465.80 477.65 0.0M
2023-10-05 457.50 472.05 457.50 468.30 0.0M
2023-10-04 466.00 470.05 449.30 453.40 0.0M
2023-10-03 463.20 479.00 461.60 464.35 0.0M
2023-09-29 460.00 473.85 460.00 469.15 0.0M
2023-09-28 457.00 466.00 456.00 460.10 0.0M
2023-09-27 458.95 463.05 447.10 455.75 0.0M
2023-09-26 475.95 475.95 450.00 458.25 0.0M
2023-09-25 455.25 473.90 441.40 470.15 0.0M
2023-09-22 439.50 457.10 433.40 453.65 0.0M
2023-09-21 435.05 438.00 426.00 434.85 0.0M
2023-09-20 440.05 443.50 428.25 433.40 0.0M
2023-09-18 458.10 458.10 439.80 443.85 0.0M
2023-09-15 461.95 461.95 446.20 456.05 0.0M
2023-09-14 455.05 465.85 450.00 454.95 0.0M
2023-09-13 437.05 478.45 437.05 458.00 0.0M
2023-09-12 485.05 492.60 444.00 452.50 0.1M
2023-09-11 501.05 506.00 488.65 492.90 0.0M
2023-09-08 452.00 494.60 451.50 486.25 0.1M
2023-09-07 445.00 455.65 444.00 451.50 0.0M
2023-09-06 453.80 453.80 442.75 445.20 0.0M
2023-09-05 453.65 461.60 449.10 453.60 0.0M
2023-09-04 460.60 468.00 445.00 453.60 0.0M
2023-09-01 464.05 464.05 451.55 453.70 0.0M
2023-08-31 453.50 461.95 450.00 451.70 0.0M
2023-08-30 440.50 456.00 438.10 453.85 0.0M
2023-08-29 441.05 447.25 427.30 433.20 0.0M
2023-08-28 448.10 448.45 437.15 438.20 0.0M
2023-08-25 458.45 458.45 441.55 447.40 0.0M
2023-08-24 458.40 465.70 449.95 454.10 0.0M
2023-08-23 457.75 464.00 451.45 455.00 0.0M
2023-08-22 437.80 457.75 437.50 455.55 0.0M
2023-08-21 444.00 447.50 435.00 437.80 0.0M
2023-08-18 455.65 455.65 443.25 444.80 0.0M
2023-08-17 440.50 455.35 440.00 445.85 0.0M
2023-08-16 445.05 450.50 436.30 438.60 0.0M
2023-08-14 436.20 448.00 427.55 444.40 0.0M
2023-08-11 464.55 467.00 442.70 446.55 0.0M
2023-08-10 450.20 467.00 450.20 464.85 0.0M
2023-08-09 445.05 463.25 445.05 459.35 0.0M
2023-08-08 451.05 459.00 445.15 450.40 0.0M
2023-08-07 427.00 457.95 427.00 454.65 0.0M
2023-08-04 432.95 438.50 422.15 426.15 0.0M
2023-08-03 426.20 434.35 422.80 429.90 0.0M
2023-08-02 437.00 445.50 423.00 426.20 0.0M
2023-08-01 434.05 443.50 422.25 435.65 0.1M
2023-07-31 425.65 438.00 412.55 433.55 0.0M
2023-07-28 384.05 423.10 384.05 420.20 0.1M
2023-07-27 386.90 392.00 380.15 385.40 0.0M
2023-07-26 384.85 386.55 378.65 379.30 0.0M
2023-07-25 370.25 388.90 370.25 383.75 0.0M
2023-07-24 371.80 379.65 370.80 375.05 0.0M
2023-07-21 369.80 380.30 369.15 370.85 0.0M
2023-07-20 371.75 380.00 371.75 373.90 0.0M
2023-07-19 379.60 381.90 374.75 377.25 0.0M
2023-07-18 385.25 387.60 361.90 376.70 0.0M
2023-07-17 383.60 388.10 373.15 385.25 0.0M
2023-07-14 389.75 389.75 375.90 377.10 0.0M
2023-07-13 379.00 399.30 375.65 378.05 0.0M
2023-07-12 399.30 399.30 382.65 385.20 0.0M
2023-07-11 382.60 399.90 378.05 393.20 0.0M
2023-07-10 362.90 402.00 362.90 382.55 0.1M
2023-07-07 369.25 380.00 362.50 365.00 0.0M
2023-07-06 358.60 375.00 358.60 370.05 0.0M
2023-07-05 353.80 360.55 353.40 358.25 0.0M
2023-07-04 348.00 360.65 347.45 354.25 0.0M
2023-07-03 340.05 352.30 339.00 346.35 0.0M
2023-06-30 331.00 340.15 331.00 338.85 0.0M
2023-06-28 334.00 341.00 333.05 337.05 0.4M
2023-06-27 331.00 340.15 330.00 334.20 0.0M
2023-06-26 325.75 334.00 321.10 333.00 0.0M
2023-06-23 327.10 332.70 322.00 325.75 0.0M
2023-06-22 333.25 334.15 325.25 326.95 0.0M
2023-06-21 338.15 342.05 331.75 333.45 0.0M
2023-06-20 335.50 342.45 335.50 339.20 0.0M
2023-06-19 336.00 343.30 335.00 335.60 0.0M
2023-06-16 338.60 345.50 337.75 340.90 0.0M
2023-06-15 339.85 340.90 334.95 336.80 0.0M
2023-06-14 335.00 341.00 334.35 339.20 0.0M
2023-06-13 335.95 341.45 331.50 335.60 0.0M
2023-06-12 325.05 338.95 325.05 335.25 0.0M
2023-06-09 331.80 333.45 327.50 330.75 0.0M
2023-06-08 347.85 347.85 328.55 331.90 0.0M
2023-06-07 344.05 349.50 339.80 345.70 0.0M
2023-06-06 341.35 350.70 338.25 342.85 0.0M
2023-06-05 328.00 347.10 326.20 341.35 0.1M
2023-06-02 324.85 333.50 321.10 328.45 0.0M
2023-06-01 326.00 332.45 319.90 324.45 0.0M
2023-05-31 310.00 331.10 307.85 326.50 0.1M
2023-05-30 307.85 313.20 300.65 310.00 0.0M
2023-05-29 299.50 310.95 299.50 303.95 0.0M
2023-05-26 307.50 320.70 303.10 305.20 0.1M
2023-05-25 283.30 314.20 283.30 296.90 0.1M
2023-05-24 283.55 294.15 281.60 288.75 0.0M
2023-05-23 278.70 285.00 278.70 283.15 0.0M
2023-05-22 283.90 287.55 279.60 280.00 0.0M
2023-05-19 274.10 285.15 274.10 283.85 0.0M
2023-05-18 283.65 291.20 276.80 278.75 0.0M
2023-05-17 277.55 285.90 273.60 283.85 0.0M
2023-05-16 288.65 288.65 279.15 281.80 0.0M
2023-05-15 272.95 286.40 266.85 280.75 0.1M
2023-05-12 268.75 275.20 266.05 269.90 0.0M
2023-05-11 274.65 274.65 266.70 269.10 0.0M
2023-05-10 263.35 273.80 259.40 269.50 0.1M
2023-05-09 263.10 266.40 259.00 263.15 0.0M
2023-05-08 257.45 267.20 255.60 261.60 0.0M
2023-05-05 260.00 262.55 255.55 257.80 0.0M
2023-05-04 265.25 266.70 261.85 262.60 0.0M
2023-05-03 248.65 273.00 245.00 264.15 0.1M
2023-05-02 252.70 258.60 247.00 247.30 0.0M
2023-04-28 256.60 261.20 251.05 252.70 0.0M
2023-04-27 244.00 255.70 244.00 253.10 0.0M
2023-04-26 244.65 246.65 242.60 243.15 0.0M
2023-04-25 244.45 250.00 244.45 245.65 0.0M
2023-04-24 246.40 249.20 244.20 244.45 0.0M
2023-04-21 252.05 252.20 245.00 246.40 0.0M
2023-04-20 251.55 258.00 250.60 250.80 0.0M
2023-04-19 256.05 259.95 251.80 253.55 0.0M
2023-04-18 260.50 262.90 253.05 254.45 0.0M
2023-04-17 257.00 263.70 253.00 254.50 0.0M
2023-04-13 265.50 265.50 253.30 254.40 0.0M
2023-04-12 263.15 266.60 259.20 260.50 0.0M
2023-04-11 271.05 273.45 260.75 261.45 0.0M
2023-04-10 258.05 292.80 258.05 270.95 0.1M
2023-04-06 246.70 260.95 246.05 258.15 0.0M
2023-04-05 250.55 253.75 245.35 245.75 0.0M
2023-04-03 250.85 252.05 245.30 248.90 0.0M
2023-03-31 243.65 255.10 243.65 248.70 0.0M
2023-03-29 237.50 247.85 232.85 242.75 0.0M
2023-03-28 250.00 250.15 231.00 232.65 0.0M
2023-03-27 254.95 255.80 248.35 248.75 0.0M
2023-03-24 255.25 258.50 252.75 256.55 0.0M
2023-03-23 256.00 257.65 254.45 255.65 0.0M
2023-03-22 252.80 257.90 252.00 256.25 0.0M
2023-03-21 248.10 259.45 248.10 251.40 0.0M
2023-03-20 255.65 256.10 246.75 249.15 0.0M
2023-03-17 257.00 261.10 254.60 255.60 0.0M
2023-03-16 262.15 262.75 254.75 255.70 0.0M
2023-03-15 263.75 266.95 259.85 261.50 0.0M
2023-03-14 264.00 269.15 259.65 261.85 0.0M
2023-03-13 273.00 274.40 264.70 265.60 0.0M
2023-03-10 272.00 273.70 268.80 273.15 0.0M
2023-03-09 272.50 278.30 272.50 274.70 0.0M
2023-03-08 278.50 281.45 275.95 277.10 0.0M
2023-03-06 280.05 284.45 279.95 281.60 0.0M
2023-03-03 283.40 285.80 275.80 282.35 0.0M
2023-03-02 272.70 283.95 270.20 277.80 0.0M
2023-03-01 269.90 276.80 269.90 274.25 0.0M
2023-02-28 267.30 272.20 265.90 268.80 0.0M
2023-02-27 272.50 274.95 269.85 272.90 0.0M
2023-02-24 272.20 282.10 271.15 272.40 0.0M
2023-02-23 269.85 288.00 269.60 277.25 0.0M
2023-02-22 280.00 280.00 265.50 269.60 0.0M
2023-02-21 275.95 283.85 274.80 279.80 0.0M
2023-02-20 267.50 277.00 265.50 276.00 0.0M
2023-02-17 264.40 269.00 264.30 267.90 0.0M
2023-02-16 265.20 267.30 262.85 264.40 0.0M
2023-02-15 261.60 265.20 260.00 263.85 0.0M
2023-02-14 264.30 265.40 260.00 260.45 0.0M
2023-02-13 271.00 271.00 262.00 263.55 0.0M
2023-02-10 268.00 273.05 266.35 270.05 0.0M
2023-02-09 266.80 268.70 262.85 267.70 0.0M
2023-02-08 263.65 275.50 261.05 268.50 0.0M
2023-02-07 262.55 272.95 260.65 262.35 0.0M
2023-02-06 282.95 289.75 261.60 269.00 0.1M
2023-02-03 277.50 279.60 265.80 277.45 0.0M
2023-02-02 274.65 283.30 274.60 276.80 0.0M
2023-02-01 283.40 291.55 274.10 278.25 0.0M
2023-01-31 281.25 288.70 277.55 282.55 0.0M
2023-01-30 286.90 291.90 277.55 280.90 0.0M
2023-01-27 294.80 298.30 282.10 287.85 0.0M
2023-01-25 298.80 302.45 293.00 296.25 0.0M
2023-01-24 301.05 305.15 296.25 298.25 0.0M
2023-01-23 308.95 316.60 297.10 301.05 0.1M
2023-01-20 289.70 309.55 287.75 305.80 0.0M
2023-01-19 291.00 296.60 287.60 289.55 0.0M
2023-01-18 304.50 304.50 290.05 291.55 0.0M
2023-01-17 299.75 311.10 294.60 297.85 0.0M
2023-01-16 305.40 307.15 296.30 299.15 0.1M
2023-01-13 261.45 312.30 261.15 307.85 0.2M
2023-01-12 258.35 264.75 258.15 262.50 0.0M
2023-01-11 261.25 262.75 257.65 259.30 0.0M
2023-01-10 268.25 269.25 258.40 260.95 0.0M
2023-01-09 269.05 269.05 263.40 268.20 0.0M
2023-01-06 273.95 273.95 262.85 264.35 0.0M
2023-01-05 265.00 272.05 264.00 270.20 0.0M
2023-01-04 270.80 271.30 263.95 265.85 0.0M
2023-01-03 273.20 275.05 267.75 268.55 0.0M
2023-01-02 275.00 277.00 272.85 273.20 0.0M