Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹464.45

(1.55%)

Sep 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/08/2025

To Date

06/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
18-Aug-2025	415	417.85	407.05	408.45	2,309	1,56,21,145	17,974
19-Aug-2025	402.9	410.75	401.3	408.6	4,750	3,92,22,818.25	46,931
20-Aug-2025	410	413.8	399.15	402.35	7,111	5,64,96,020.7	78,517
21-Aug-2025	403	418.5	403	409.9	7,045	10,39,12,558.85	1,57,449
22-Aug-2025	413	423.35	410.35	417.15	9,350	10,01,92,042.55	71,008
25-Aug-2025	421	449	416.3	442.95	12,691	16,61,91,339.5	1,56,762
26-Aug-2025	442.95	468.3	436	460.3	34,211	41,34,11,698.55	2,50,480
28-Aug-2025	460.3	474.45	451.25	469.7	16,081	15,68,65,035.65	96,756
29-Aug-2025	469.7	475	460	467.75	11,181	9,64,78,683.25	1,00,334
01-Sep-2025	467.7	473.95	464.45	471.1	11,573	5,36,81,565.05	53,649
02-Sep-2025	470.95	473.8	465.1	472.6	9,038	6,04,59,859.55	74,566
03-Sep-2025	471.7	481.6	465.85	472.6	10,993	7,31,45,200.2	65,892
04-Sep-2025	475.8	476.1	454.15	457.35	8,069	4,34,43,419.7	47,658
05-Sep-2025	454.45	466	454.45	464.45	4,180	2,13,28,132.55	20,081

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice