Kolte Patil Developers Ltd Share Price Kolte Patil Dev.

228.95

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

230.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
19-Feb-2020 225 233 225 228 1,040 6.56 15,827 8.50 2.90
18-Feb-2020 226 228 221 223 995 5.83 15,359 7.45 -2.80
17-Feb-2020 231 231 226 227 1,152 6.89 18,192 5.45 -3.60
14-Feb-2020 233 234 229 230 733 3.87 8,525 5 -2.90
13-Feb-2020 234 235 229 232 1,048 7.27 16,225 5.50 -1.70
12-Feb-2020 231 237 231 232 1,557 10.30 19,235 5.90 1.10
11-Feb-2020 241 241 229 231 1,293 9.58 26,273 11.70 -9.60
10-Feb-2020 242 242 233 238 1,127 10 26,356 9.15 -3.70
07-Feb-2020 236 244 232 238 8,199 64.10 62,905 11.80 2.05
06-Feb-2020 230 240 230 235 2,436 18.90 36,985 9.40 4.95
05-Feb-2020 232 239 228 229 3,703 18.80 41,588 11.90 -2.90
04-Feb-2020 230 241 228 231 3,586 15.90 26,671 12.40 0.90
03-Feb-2020 244 246 227 229 3,856 18 35,380 18.60 -15
01-Feb-2020 266 277 230 239 4,368 39.10 51,623 47 -27
31-Jan-2020 267 271 261 266 3,008 27 20,078 9.40 -0.80
30-Jan-2020 262 272 261 263 3,299 30.50 48,962 11.30 1.45
29-Jan-2020 259 263 254 260 1,199 8.38 17,418 8.70 1.30
28-Jan-2020 263 265 251 253 1,176 7.53 15,581 14 -9.70
27-Jan-2020 261 266 257 260 989 7.17 10,608 8.65 -0.60
24-Jan-2020 262 266 260 263 1,402 8.09 13,727 5.75 0.90
23-Jan-2020 264 267 260 262 1,471 11 17,944 6.90 -1.90
22-Jan-2020 267 273 260 263 1,294 11.50 18,739 12.90 -4
21-Jan-2020 263 271 263 264 1,620 10 14,378 8.30 1.45
20-Jan-2020 270 271 262 265 2,997 22.20 31,696 8.65 -4.30
Open Demat Account