Kolte Patil Developers Share Price History

Kolte Patil Dev.

CMP as on 30-Oct-20 15:46

₹ 169.10
0.25 0.15%

Open

₹ 168.85

Turnover (lac)

₹ 40

Prev. Close

₹ 168.85

Day's Vol (shares)

₹ 23,527

Day's Range (₹)

₹ 167.50
₹ 173.05

CMP as on30-Oct-20 15:20

₹ 168.60
0.55 0.33%

Open

₹ 171.40

Turnover (lac)

₹ 33

Prev. Close

₹ 168.05

Day's Vol (shares)

₹ 1,667

Day's Range

₹ 167.75
₹ 172.75

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 ()
29-Oct-2020 171 172 167 169 968 2.64 8,856 4.60 -1.80
28-Oct-2020 169 175 168 172 1,283 7.76 21,180 6.90 2.70
27-Oct-2020 171 173 167 170 2,026 4.81 13,279 5.55 -0.80
26-Oct-2020 175 179 166 170 2,006 9.87 27,531 13.30 -4.80
23-Oct-2020 182 183 175 176 2,196 17.90 56,940 8.45 -6.20
22-Oct-2020 180 190 175 183 7,631 57.10 94,051 14.90 2.65
21-Oct-2020 174 184 169 180 8,750 84.60 141,791 14.90 6.25
20-Oct-2020 167 174 165 172 2,644 27.50 89,860 9.30 4.85
19-Oct-2020 170 172 167 167 909 8.23 34,545 5.55 -3.10
16-Oct-2020 172 172 167 169 1,202 5.59 16,125 5 -2.60
15-Oct-2020 172 175 166 167 3,291 25.70 46,931 8.80 -4.80
14-Oct-2020 167 172 164 169 1,390 10.80 38,371 8.05 2.50
13-Oct-2020 171 171 165 167 737 5.55 19,267 5.85 -4.20
12-Oct-2020 169 171 166 168 1,174 6.87 17,278 4.85 -1
09-Oct-2020 165 169 165 167 818 6.08 19,255 4.40 1.55
08-Oct-2020 170 171 164 166 1,358 6.84 18,855 6.60 -4.80
07-Oct-2020 169 173 167 170 2,221 16.60 30,552 5.65 1.40
06-Oct-2020 161 174 161 168 5,925 41.70 62,947 13.30 7.15
05-Oct-2020 161 163 157 160 713 4.52 16,360 5.80 -1.40
01-Oct-2020 160 162 159 160 727 3.46 10,331 2.95 0.25
30-Sep-2020 160 162 156 158 844 3.17 12,082 6.45 -1.90