Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹434.65

(-0.20%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Sep-2025	460	460	423	425.35	16,920	9,68,93,118.3	74,817
29-Sep-2025	420.2	445.3	418.8	437.05	7,377	3,91,82,823.2	33,540
30-Sep-2025	441	441	429.05	433.7	4,967	2,20,01,614.95	25,271
01-Oct-2025	436.7	436.7	425.5	430.7	5,952	2,53,87,710.6	30,130
03-Oct-2025	431.5	436	428	433.55	4,092	1,81,32,059.3	19,305
06-Oct-2025	431.35	434.5	425	427.05	2,866	1,36,81,676.5	19,366
07-Oct-2025	428	437.4	426.2	431.85	9,664	4,66,93,826.8	63,146
08-Oct-2025	432.6	438	428.1	433.1	3,514	3,20,58,122.95	43,602
09-Oct-2025	436	436	424.9	429.1	6,853	2,30,85,860.1	26,945
10-Oct-2025	429.9	437.45	427.2	431.65	9,261	5,91,08,973.45	59,437
13-Oct-2025	430.2	433.85	425	431.45	4,038	1,81,90,021.7	25,718
14-Oct-2025	431.45	432	409.45	416.55	6,857	3,54,02,424.55	43,874
15-Oct-2025	416.55	434.05	408.05	431.85	13,549	8,00,52,460.55	37,837
16-Oct-2025	431.45	444	427.3	435.5	7,305	4,07,80,106.4	47,575
17-Oct-2025	435.5	437	426.65	434.65	4,331	1,71,94,175.05	19,371

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice