Kolte Patil Developers Share Price History

Kolte Patil Dev.

CMP as on 30-Jul-21 15:49

₹ 237.55
-2.85 -1.19%

Open

₹ 240.00

Turnover (lac)

₹ 1,169

Prev. Close

₹ 240.40

Day's Vol (shares)

₹ 4,92,273

Day's Range (₹)

₹ 235.20
₹ 245.20

CMP as on30-Jul-21 15:29

₹ 240.00
-0.55 -0.23%

Open

₹ 241.00

Turnover (lac)

₹ 294

Prev. Close

₹ 240.55

Day's Vol (shares)

₹ 61,390

Day's Range

₹ 235.40
₹ 245.20

Kolte Patil Developers Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Jul-2021 240 245 235 238 9,203 119 174,622 10 -2.40
29-Jul-2021 243 247 238 240 12,182 157 252,495 9.10 -2.50
28-Jul-2021 249 249 232 241 16,895 218 306,997 17.10 -7.70
27-Jul-2021 242 253 238 248 40,201 572 951,472 15.60 5.70
26-Jul-2021 231 244 229 241 23,922 291 521,725 14.90 10.50
23-Jul-2021 235 238 228 229 11,178 123 233,026 10.20 -6.20
22-Jul-2021 236 238 233 236 7,125 80.30 142,658 4.70 -0.30
20-Jul-2021 246 247 230 232 15,962 196 338,627 17.10 -14
19-Jul-2021 241 251 238 245 24,330 399 573,772 12.70 4.80
16-Jul-2021 245 249 239 242 17,859 271 450,022 9.35 -3.40
15-Jul-2021 234 246 232 244 32,053 563 839,881 14.90 10.20
14-Jul-2021 237 239 232 234 9,335 134 272,944 6.45 -3.10
13-Jul-2021 234 243 233 237 48,010 1,007 1,167,465 9.45 3
12-Jul-2021 223 233 222 229 44,739 528 800,575 10.80 6.30
09-Jul-2021 220 224 215 221 14,703 123 257,616 8.85 0.75
08-Jul-2021 222 225 216 217 12,096 81.90 217,279 8.45 -4.80
07-Jul-2021 222 230 221 224 23,673 161 299,675 8.55 2.15
06-Jul-2021 223 227 220 221 14,593 96.50 235,803 6.50 -1.80
05-Jul-2021 222 225 221 222 9,754 53.90 154,498 4.45 0.15
02-Jul-2021 221 222 218 220 4,853 27.90 65,089 3.70 -0.70
Open ZERO Brokerage Demat Account