Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹414.9

(-4.20%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/10/2025

To Date

07/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Oct-2025	436.65	440.65	431.5	435.95	3,418	2,17,21,421.2	28,231
21-Oct-2025	438.4	439.2	428	435.5	1,422	1,18,45,948.65	15,591
23-Oct-2025	436.75	437.45	432	435.95	2,662	1,24,39,194.35	18,078
24-Oct-2025	438.15	438.15	429.15	435.65	2,410	1,20,16,752.9	16,343
27-Oct-2025	435.65	437.6	432.8	434.4	2,017	1,14,00,317.55	16,263
28-Oct-2025	434.4	437.55	430.5	435.3	6,258	2,06,95,496.3	24,559
29-Oct-2025	435.95	435.95	427.6	428.9	1,579	1,36,30,040.15	16,247
30-Oct-2025	427.7	435	427.65	431.1	1,276	1,46,83,162.65	21,044
31-Oct-2025	431.1	432.25	425.05	426.8	810	61,42,043.45	6,938
03-Nov-2025	427	451.9	421.75	443.2	5,378	7,20,84,032.1	75,897
04-Nov-2025	440.85	444.45	431.15	433.1	3,424	2,34,79,164	23,876
06-Nov-2025	433.9	434	412	414.9	2,303	2,50,68,975.7	31,432

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice