Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹324.65

(0.17%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	356.9	362	353.25	355.35	3,044	3,80,58,527.95	69,867
19-Feb-2026	355.2	362.2	354.9	360.2	3,202	3,33,73,314.2	67,122
20-Feb-2026	358	361.3	354.25	358.4	845	76,11,838.8	12,533
23-Feb-2026	363.6	365	359.55	362.7	4,468	1,18,57,807	24,009
24-Feb-2026	360	365.05	357.35	362	1,826	1,66,03,116.8	34,246
25-Feb-2026	362.1	372.45	360.65	366.9	2,169	2,96,21,469.5	28,983
26-Feb-2026	363.65	368.2	349.25	354.2	3,790	3,65,65,201.7	52,516
27-Feb-2026	354.2	359.7	348.25	354.7	2,690	1,72,87,855	21,597
02-Mar-2026	345.25	350.5	335.25	343.95	6,301	3,58,89,511.95	53,066
04-Mar-2026	340.05	345.75	330.25	335.8	6,014	3,51,73,119.45	69,340
05-Mar-2026	335.3	344.9	332.05	335.15	5,545	4,11,44,938.15	79,784
06-Mar-2026	334.25	339.25	324.25	327.3	9,101	5,27,01,557.8	1,03,274
09-Mar-2026	322	329.95	315.15	325.25	3,113	4,00,77,836.6	86,097
10-Mar-2026	327	337.05	327	329.45	3,645	3,72,04,032.5	73,585
11-Mar-2026	331.2	338.95	330	335.25	2,025	1,66,62,970.45	27,543
12-Mar-2026	335.85	336.9	324.25	333.9	4,952	3,25,66,645.25	65,201
13-Mar-2026	330.8	330.8	324.25	327.75	1,731	1,24,20,566.75	24,723
16-Mar-2026	327.95	331.8	325.3	330.3	3,642	2,50,29,454.95	44,634
17-Mar-2026	329.5	336.4	324.35	326.6	3,089	4,03,26,720.3	81,595
18-Mar-2026	324.9	330	324.85	328.2	2,389	2,71,78,402.4	67,826
19-Mar-2026	328	330.45	317.4	324.1	5,435	2,55,74,714.2	54,684

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice