KOLTEPATIL Historical Share Price Data

Kolte Patil Developers Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	416.05	421	411.6	419	11729	75472708.6	72815	9.40	2.95
20-Mar-2024	422	434.95	414.5	430.65	16115	69424046.75	68794	20.45	8.65
21-Mar-2024	434.9	442.05	430.65	440.95	6312	39709179.25	39849	11.40	6.05
22-Mar-2024	444.2	461.7	435	457.4	9192	65210220.9	58588	26.70	13.20
26-Mar-2024	457.4	464	450	451.8	6284	42369646.95	50126	14.00	-5.60
27-Mar-2024	455	468.05	455	465.3	13927	71742885.45	78165	13.05	10.30
28-Mar-2024	472.2	472.2	456.75	463.15	5321	38389599.95	50426	15.45	-9.05
01-Apr-2024	461.7	483	461.7	477.4	9063	47438122.65	40849	21.30	15.70
02-Apr-2024	473.3	482.7	470.8	476.45	9974	50835383.4	45096	11.90	3.15
03-Apr-2024	472.8	486	472.35	479.9	7003	41148895.95	40536	13.65	7.10
04-Apr-2024	480	486.95	471	484.05	11535	68530040.1	72556	15.95	4.05
05-Apr-2024	491.5	491.5	478.85	483.85	7082	32484383.1	29032	12.65	-7.65
08-Apr-2024	486.7	489.9	479.25	480.85	5347	30017183.75	31299	10.65	-5.85
09-Apr-2024	483	524.9	483	517.45	55096	554594435.65	271724	41.90	34.45
10-Apr-2024	536	574	534.2	551.5	106731	1981701262.8	600695	39.80	15.50
12-Apr-2024	556.05	567	553	558.7	33395	546128527.05	220274	14.00	2.65
15-Apr-2024	550.85	550.85	527	538.7	18612	197141493.5	365866	23.85	-12.15
16-Apr-2024	535.05	559.9	532.25	548.05	12060	134450366.9	92055	27.65	13.00
18-Apr-2024	552.7	562.5	526.75	534.85	13422	126709943.15	86112	35.75	-17.85
19-Apr-2024	529.45	542.6	520.2	536.95	11250	82735025.8	57856	22.40	7.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.