Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹456.3

(-1.32%)

Sep 18, 2025|02:14:54 PM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	402.9	410.75	401.3	408.6	4,750	3,92,22,818.25	46,931
20-Aug-2025	410	413.8	399.15	402.35	7,111	5,64,96,020.7	78,517
21-Aug-2025	403	418.5	403	409.9	7,045	10,39,12,558.85	1,57,449
22-Aug-2025	413	423.35	410.35	417.15	9,350	10,01,92,042.55	71,008
25-Aug-2025	421	449	416.3	442.95	12,691	16,61,91,339.5	1,56,762
26-Aug-2025	442.95	468.3	436	460.3	34,211	41,34,11,698.55	2,50,480
28-Aug-2025	460.3	474.45	451.25	469.7	16,081	15,68,65,035.65	96,756
29-Aug-2025	469.7	475	460	467.75	11,181	9,64,78,683.25	1,00,334
01-Sep-2025	467.7	473.95	464.45	471.1	11,573	5,36,81,565.05	53,649
02-Sep-2025	470.95	473.8	465.1	472.6	9,038	6,04,59,859.55	74,566
03-Sep-2025	471.7	481.6	465.85	472.6	10,993	7,31,45,200.2	65,892
04-Sep-2025	475.8	476.1	454.15	457.35	8,069	4,34,43,419.7	47,658
05-Sep-2025	454.45	466	454.45	464.45	4,180	2,13,28,132.55	20,081
08-Sep-2025	464.25	471.95	457.6	465.7	6,218	2,59,66,549.15	24,581
09-Sep-2025	465	469.2	459.4	462.6	4,992	1,85,89,075.5	23,157
10-Sep-2025	463.6	470	459	464.95	5,689	3,43,22,764	38,362
11-Sep-2025	465.95	468.45	457	459.8	5,732	2,95,46,727.5	35,526
12-Sep-2025	460.7	467	452.65	465.05	6,526	3,04,03,463.7	37,663
15-Sep-2025	465.05	483.9	459.9	466.95	10,924	6,81,85,940.55	60,468
16-Sep-2025	465.9	481.5	462.1	466.55	8,239	5,17,46,562.55	48,089
17-Sep-2025	468.5	474.15	460.1	462.4	8,952	4,65,85,653.3	53,736

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice