Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹403.65

(-1.38%)

Nov 19, 2025|02:49:55 PM

Invest wise with Expert advice

From Date

19/10/2025

To Date

19/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Oct-2025	435.95	435.95	427.6	428.9	1,579	1,36,30,040.15	16,247
30-Oct-2025	427.7	435	427.65	431.1	1,276	1,46,83,162.65	21,044
31-Oct-2025	431.1	432.25	425.05	426.8	810	61,42,043.45	6,938
03-Nov-2025	427	451.9	421.75	443.2	5,378	7,20,84,032.1	75,897
04-Nov-2025	440.85	444.45	431.15	433.1	3,424	2,34,79,164	23,876
06-Nov-2025	433.9	434	412	414.9	2,303	2,50,68,975.7	31,432
07-Nov-2025	416.45	423	407	420.55	3,420	3,08,32,771.35	42,357
10-Nov-2025	416.7	423.85	415	419.45	1,711	1,43,98,877.55	17,501
11-Nov-2025	415.6	420.2	407.1	414.85	3,267	2,94,90,297.7	23,988
12-Nov-2025	406.1	410	393	407.4	4,172	6,13,97,711.05	37,437
13-Nov-2025	405.05	419.5	405.05	416.95	3,363	2,12,90,096.85	24,553
14-Nov-2025	413.2	420	407.4	415.6	2,108	1,57,79,232.8	17,055
17-Nov-2025	415.6	415.6	407	408.9	2,323	1,83,88,286.45	24,808
18-Nov-2025	409	411.7	405.7	409.3	2,231	1,65,67,944.35	18,812

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice