Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹379.5

(-0.84%)

Dec 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	409	411.7	405.7	409.3	2,231	1,65,67,944.35	18,812
19-Nov-2025	406.1	408.95	399.1	401.55	2,517	2,48,33,948.2	34,441
20-Nov-2025	403.5	406.55	396.4	400.25	1,732	1,70,91,442.85	24,141
21-Nov-2025	396.6	400.25	390.45	392.25	2,036	1,86,70,126.4	29,571
24-Nov-2025	390	392.65	380.35	384	2,078	1,72,17,723.2	27,139
25-Nov-2025	383.9	390.9	381	385.65	1,983	1,79,46,459.05	26,218
26-Nov-2025	385.65	396.55	376.25	383.3	6,452	9,03,31,484.6	1,48,552
27-Nov-2025	384	388.25	376	379.45	1,901	1,34,14,812.25	18,559
28-Nov-2025	373.65	381.4	373.65	378.2	1,519	1,52,39,492.15	28,595
01-Dec-2025	378.3	384	375.95	377.45	1,578	1,86,27,342.6	27,282
02-Dec-2025	374	382.8	371.45	377.1	3,784	2,89,58,987.55	39,480
03-Dec-2025	377.1	379.1	372.25	375.15	1,868	2,57,91,820.4	43,989
04-Dec-2025	372.35	382.95	370	376.45	2,970	3,54,74,214.45	54,913
05-Dec-2025	379	379	372.4	375	1,691	1,76,07,009.45	25,902
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

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice