Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹425.35

(-7.91%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	460.3	474.45	451.25	469.7	16,081	15,68,65,035.65	96,756
29-Aug-2025	469.7	475	460	467.75	11,181	9,64,78,683.25	1,00,334
01-Sep-2025	467.7	473.95	464.45	471.1	11,573	5,36,81,565.05	53,649
02-Sep-2025	470.95	473.8	465.1	472.6	9,038	6,04,59,859.55	74,566
03-Sep-2025	471.7	481.6	465.85	472.6	10,993	7,31,45,200.2	65,892
04-Sep-2025	475.8	476.1	454.15	457.35	8,069	4,34,43,419.7	47,658
05-Sep-2025	454.45	466	454.45	464.45	4,180	2,13,28,132.55	20,081
08-Sep-2025	464.25	471.95	457.6	465.7	6,218	2,59,66,549.15	24,581
09-Sep-2025	465	469.2	459.4	462.6	4,992	1,85,89,075.5	23,157
10-Sep-2025	463.6	470	459	464.95	5,689	3,43,22,764	38,362
11-Sep-2025	465.95	468.45	457	459.8	5,732	2,95,46,727.5	35,526
12-Sep-2025	460.7	467	452.65	465.05	6,526	3,04,03,463.7	37,663
15-Sep-2025	465.05	483.9	459.9	466.95	10,924	6,81,85,940.55	60,468
16-Sep-2025	465.9	481.5	462.1	466.55	8,239	5,17,46,562.55	48,089
17-Sep-2025	468.5	474.15	460.1	462.4	8,952	4,65,85,653.3	53,736
18-Sep-2025	464.45	464.45	448.8	456.2	7,935	4,16,87,198.9	42,451
19-Sep-2025	457.2	469.45	455.3	466.55	4,640	3,68,04,325.1	44,773
22-Sep-2025	465.45	479.55	459.7	468.3	12,565	7,61,73,316.4	60,487
23-Sep-2025	470.15	471.7	462.5	463.95	4,152	2,36,18,767.95	27,771
24-Sep-2025	463.4	465.9	453.9	462.5	4,375	2,71,23,361.3	33,960
25-Sep-2025	463.25	464.85	459.35	461.9	4,568	3,34,17,718.3	40,450

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice