Kolte Patil Developers Share Price History

Kolte Patil Dev.

CMP as on 21-Sep-21 15:59

₹ 321.85
11.80 3.81%

Open

₹ 324.90

Turnover (lac)

₹ 14,410

Prev. Close

₹ 310.05

Day's Vol (shares)

₹ 44,77,377

Day's Range (₹)

₹ 313.35
₹ 331.00

CMP as on21-Sep-21 15:29

₹ 320.50
11.45 3.7%

Open

₹ 325.00

Turnover (lac)

₹ 294

Prev. Close

₹ 309.05

Day's Vol (shares)

₹ 2,53,872

Day's Range

₹ 314.00
₹ 331.00

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 ()
21-Sep-2021 325 331 313 322 75,613 1,446 643,423 17.70 -3
20-Sep-2021 296 322 293 310 53,591 996 828,054 29 14.10
17-Sep-2021 313 315 294 304 32,293 630 586,142 20.60 -9.10
16-Sep-2021 294 314 289 312 42,215 975 1,160,725 25.80 17.90
15-Sep-2021 295 298 289 291 12,435 213 255,908 8.40 -4.40
14-Sep-2021 300 307 292 295 22,993 422 330,557 14.80 -4.70
13-Sep-2021 294 303 289 297 19,113 429 367,968 14.30 2.80
09-Sep-2021 294 298 291 294 15,076 246 169,530 7.70 0.05
08-Sep-2021 300 307 290 293 26,172 476 351,070 16.40 -6.50
07-Sep-2021 299 310 290 300 53,046 989 716,065 20.30 0.50
06-Sep-2021 285 305 282 299 87,135 1,729 1,396,306 22.80 13.90
03-Sep-2021 271 292 268 282 94,209 1,826 1,292,702 23.40 10.80
02-Sep-2021 258 275 252 267 42,340 763 827,687 22.70 9.50
01-Sep-2021 242 260 238 257 30,461 445 614,637 22.40 15.80
31-Aug-2021 244 246 239 241 6,507 76.60 138,704 6.65 -3.60
30-Aug-2021 243 248 242 244 6,314 96.60 180,666 6.25 0.50
27-Aug-2021 234 246 234 243 10,139 114 176,306 11.70 8.30
26-Aug-2021 243 243 235 237 7,685 75.10 80,295 8.15 -5.90
25-Aug-2021 228 246 225 244 22,270 323 524,702 21.20 15.90
24-Aug-2021 221 229 219 226 10,786 110 174,330 10.40 4.90
23-Aug-2021 224 226 215 219 9,891 115 184,460 11.30 -4.60
Open ZERO Brokerage Demat Account