Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹390.2

(-0.42%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	373.15	377	369.65	372.55	1,612	2,49,03,891.7	48,683
09-Dec-2025	370.75	377	366.45	375.55	3,334	4,04,36,444.6	78,939
10-Dec-2025	375	388.55	374.1	377.1	4,739	3,91,32,597.45	52,618
11-Dec-2025	377.7	381	374.2	378.65	1,365	1,12,31,269.85	17,741
12-Dec-2025	376.4	391.65	375.15	384.25	2,758	2,38,29,205.3	32,149
15-Dec-2025	384.25	384.25	378.15	379.6	3,627	1,21,46,797	18,213
16-Dec-2025	381	383.85	376.65	382.7	1,573	1,16,58,862.35	18,368
17-Dec-2025	381.15	385	378.4	379.5	938	1,91,85,795.45	38,454
18-Dec-2025	381	391.9	379	386.35	2,488	2,76,79,049.75	36,422
19-Dec-2025	382.8	396.95	382.6	390.4	3,999	3,11,32,194.2	41,737
22-Dec-2025	398	398	389.8	392.75	1,404	70,96,275.7	7,439
23-Dec-2025	397	399.7	393.2	397.55	945	1,03,77,503.95	13,605
24-Dec-2025	399.5	399.5	389.9	390.75	2,332	2,23,20,729.7	31,279
26-Dec-2025	390.75	394.9	390.3	393	723	51,11,662.2	6,705
29-Dec-2025	391.05	396	390	390.75	568	51,64,562.7	8,504
30-Dec-2025	389.9	396.8	389.65	393.45	1,190	1,28,44,413.75	19,525
31-Dec-2025	393	404	392.5	399.7	2,620	2,32,18,932.55	37,274
01-Jan-2026	396.5	400.9	390.15	391.15	2,006	1,37,59,690.9	20,609
02-Jan-2026	392.4	395	390.35	393	1,349	1,50,67,448.95	24,170
05-Jan-2026	393.75	398	388	396.3	1,723	1,47,80,155.65	20,455
06-Jan-2026	395	397.25	390.15	391.85	1,260	46,01,449.65	6,014
07-Jan-2026	391.7	394.2	389.4	390.2	967	78,33,770.35	12,406

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice