Kolte Patil Developers Ltd Share Price Kolte Patil Dev.

267.95

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

268.15

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
()
17-Jan-2020 266 278 263 268 7,020 63 77,613 14.80 2.05
16-Jan-2020 263 271 257 264 6,237 40.20 61,388 13.90 1.10
15-Jan-2020 253 266 252 261 4,145 37.70 52,100 14.10 8.30
14-Jan-2020 248 256 247 251 1,751 9.56 16,765 9.20 2.95
13-Jan-2020 247 250 245 248 1,449 6.61 16,303 4.75 0.80
10-Jan-2020 249 255 244 246 2,458 19.90 22,985 10.90 -3.30
09-Jan-2020 243 250 241 243 1,593 9.03 14,806 8.80 0
08-Jan-2020 248 248 235 239 1,042 5.57 13,728 12.90 -9
07-Jan-2020 249 253 247 249 940 3.72 5,483 5.95 -0.30
06-Jan-2020 253 253 244 246 1,024 4.12 8,489 8.85 -7.30
03-Jan-2020 256 258 252 253 747 4.45 9,078 6.45 -2.90
02-Jan-2020 254 263 253 258 1,214 10.80 14,457 10.30 3.95
01-Jan-2020 250 260 250 255 1,003 6.41 12,716 9.10 4.55
31-Dec-2019 253 255 247 249 796 4.68 8,601 7.95 -4
30-Dec-2019 252 257 250 252 1,001 7.04 9,585 6.95 0.35
27-Dec-2019 250 260 250 254 1,639 10.90 12,481 9.50 3.45
26-Dec-2019 257 260 250 252 1,228 8.77 9,927 9.45 -4.90
24-Dec-2019 262 268 253 256 1,884 13 15,192 14.80 -6.20
23-Dec-2019 266 271 260 265 6,016 50.50 28,720 11 -0.70
20-Dec-2019 254 266 254 264 12,896 87.50 90,036 12.50 10.20