Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹430.5

(-1.10%)

Oct 29, 2025|02:09:58 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	420.2	445.3	418.8	437.05	7,377	3,91,82,823.2	33,540
30-Sep-2025	441	441	429.05	433.7	4,967	2,20,01,614.95	25,271
01-Oct-2025	436.7	436.7	425.5	430.7	5,952	2,53,87,710.6	30,130
03-Oct-2025	431.5	436	428	433.55	4,092	1,81,32,059.3	19,305
06-Oct-2025	431.35	434.5	425	427.05	2,866	1,36,81,676.5	19,366
07-Oct-2025	428	437.4	426.2	431.85	9,664	4,66,93,826.8	63,146
08-Oct-2025	432.6	438	428.1	433.1	3,514	3,20,58,122.95	43,602
09-Oct-2025	436	436	424.9	429.1	6,853	2,30,85,860.1	26,945
10-Oct-2025	429.9	437.45	427.2	431.65	9,261	5,91,08,973.45	59,437
13-Oct-2025	430.2	433.85	425	431.45	4,038	1,81,90,021.7	25,718
14-Oct-2025	431.45	432	409.45	416.55	6,857	3,54,02,424.55	43,874
15-Oct-2025	416.55	434.05	408.05	431.85	13,549	8,00,52,460.55	37,837
16-Oct-2025	431.45	444	427.3	435.5	7,305	4,07,80,106.4	47,575
17-Oct-2025	435.5	437	426.65	434.65	4,331	1,71,94,175.05	19,371
20-Oct-2025	436.65	440.65	431.5	435.95	3,418	2,17,21,421.2	28,231
21-Oct-2025	438.4	439.2	428	435.5	1,422	1,18,45,948.65	15,591
23-Oct-2025	436.75	437.45	432	435.95	2,662	1,24,39,194.35	18,078
24-Oct-2025	438.15	438.15	429.15	435.65	2,410	1,20,16,752.9	16,343
27-Oct-2025	435.65	437.6	432.8	434.4	2,017	1,14,00,317.55	16,263
28-Oct-2025	434.4	437.55	430.5	435.3	6,258	2,06,95,496.3	24,559

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice