Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹375.15

(-0.52%)

Dec 3, 2025|03:31:32 PM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
19-Nov-2025	406.1	408.95	399.1	401.55	2,517	2,48,33,948.2	34,441
20-Nov-2025	403.5	406.55	396.4	400.25	1,732	1,70,91,442.85	24,141
21-Nov-2025	396.6	400.25	390.45	392.25	2,036	1,86,70,126.4	29,571
24-Nov-2025	390	392.65	380.35	384	2,078	1,72,17,723.2	27,139
25-Nov-2025	383.9	390.9	381	385.65	1,983	1,79,46,459.05	26,218
26-Nov-2025	385.65	396.55	376.25	383.3	6,452	9,03,31,484.6	1,48,552
27-Nov-2025	384	388.25	376	379.45	1,901	1,34,14,812.25	18,559
28-Nov-2025	373.65	381.4	373.65	378.2	1,519	1,52,39,492.15	28,595
01-Dec-2025	378.3	384	375.95	377.45	1,578	1,86,27,342.6	27,282
02-Dec-2025	374	382.8	371.45	377.1	3,784	2,89,58,987.55	39,480

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice