Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹406.5

(-0.36%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/07/2025

To Date

17/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Jul-2025	455	457.35	445.35	448	3,248	2,50,16,035.35	26,265
21-Jul-2025	447	452	444	448.7	5,629	4,25,48,893.45	44,214
22-Jul-2025	450.4	459	447.5	452.45	3,951	3,08,38,135.9	32,773
23-Jul-2025	452.5	457.85	441.5	447.1	10,298	7,52,69,921.8	91,541
24-Jul-2025	448.1	454.4	437.1	445.05	12,895	9,35,41,198.2	1,20,702
25-Jul-2025	440.6	455.9	440.3	445.1	9,237	5,00,90,435.6	48,025
28-Jul-2025	446.9	456.35	435.1	445.35	21,762	11,54,68,684.6	1,40,293
29-Jul-2025	445	455.9	404	415.3	42,286	42,16,50,061.1	2,84,451
30-Jul-2025	402.05	426.45	402.05	420.75	12,001	13,29,13,216.8	1,12,071
31-Jul-2025	417.7	431.95	410.05	415.05	9,910	6,99,50,113	79,156
01-Aug-2025	412.8	425	411	412.5	6,972	4,23,51,382.45	60,044
04-Aug-2025	412.1	420.45	410.7	413.85	9,688	5,79,61,164.8	73,686
05-Aug-2025	418	421.7	409.5	411.4	5,662	2,58,04,500.6	28,724
06-Aug-2025	411.4	416.75	403.2	406.8	9,230	4,60,20,691.15	62,562
07-Aug-2025	406	416	404.55	409.25	8,182	3,61,31,438.8	39,891
08-Aug-2025	409.5	413.2	401.5	403.85	5,096	2,47,32,255.55	27,210
11-Aug-2025	408	416	405.6	408.65	6,086	3,16,38,545.7	34,472
12-Aug-2025	411.5	417.8	409.1	410.75	5,484	3,34,26,267.95	31,709
13-Aug-2025	413.9	419.2	405.5	407.95	3,550	2,35,65,710.05	26,339
14-Aug-2025	408.25	415.85	403.25	406.5	4,939	3,58,99,847.55	40,096

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice