Kolte-Patil Developers Limited KOLTEPATIL
NSE · India · Finance
INR 422.00-2.85 (-0.67%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 418.80 | -1.42% | INR 424.85 | INR 426.10 | INR 413.35 | 65.77K |
| 2026-09-30 | INR 424.85 | -0.52% | INR 430.20 | INR 431.90 | INR 423.75 | 34.31K |
| 2026-09-29 | INR 427.05 | +0.34% | INR 425.50 | INR 431.90 | INR 418.00 | 42.09K |
| 2026-09-28 | INR 425.60 | -1.48% | INR 429.30 | INR 431.35 | INR 423.10 | 20.23K |
| 2026-09-25 | INR 432.00 | -0.01% | INR 433.00 | INR 437.90 | INR 429.40 | 33.13K |
| 2026-09-24 | INR 432.05 | -1.82% | INR 441.45 | INR 441.45 | INR 429.95 | 35.71K |
| 2026-09-23 | INR 440.05 | +1.03% | INR 437.50 | INR 442.60 | INR 435.40 | 47.78K |
| 2026-09-22 | INR 435.55 | +2.15% | INR 426.90 | INR 440.95 | INR 426.40 | 99.38K |
| 2026-09-21 | INR 426.40 | -1.24% | INR 430.00 | INR 432.80 | INR 414.00 | 78.89K |
| 2026-09-18 | INR 431.75 | -0.31% | INR 433.10 | INR 438.05 | INR 423.00 | 117.47K |
| 2026-09-17 | INR 433.10 | +0.94% | INR 432.40 | INR 436.45 | INR 425.65 | 41.92K |
| 2026-09-16 | INR 429.05 | +1.96% | INR 418.00 | INR 430.80 | INR 413.20 | 50.44K |
| 2026-09-15 | INR 420.80 | -3.67% | INR 436.80 | INR 437.20 | INR 418.50 | 69.34K |
| 2026-09-14 | INR 436.85 | 0.00% | INR 436.85 | INR 436.85 | INR 436.85 | 0 |
| 2026-09-11 | INR 436.85 | -3.17% | INR 445.00 | INR 445.00 | INR 435.00 | 84.27K |
| 2026-09-10 | INR 451.15 | +1.89% | INR 462.65 | INR 484.90 | INR 442.30 | 1.11M |
| 2026-09-09 | INR 442.80 | +0.19% | INR 441.95 | INR 451.90 | INR 431.15 | 92.29K |
| 2026-09-08 | INR 441.95 | -0.37% | INR 444.40 | INR 448.00 | INR 437.20 | 46.48K |
| 2026-09-07 | INR 443.60 | +0.40% | INR 440.00 | INR 446.20 | INR 437.80 | 53.57K |
| 2026-09-04 | INR 441.85 | -1.71% | INR 450.65 | INR 456.50 | INR 440.05 | 72.21K |
| 2026-09-03 | INR 449.55 | +1.99% | INR 441.25 | INR 453.60 | INR 441.25 | 86.27K |
| 2026-09-02 | INR 440.80 | +1.05% | INR 436.20 | INR 442.10 | INR 425.80 | 77.01K |
| 2026-09-01 | INR 436.20 | -2.37% | INR 442.75 | INR 447.45 | INR 432.65 | 73.17K |
| 2026-08-31 | INR 446.80 | -0.31% | INR 455.00 | INR 455.75 | INR 442.55 | 57.33K |
| 2026-08-28 | INR 448.20 | +0.06% | INR 450.00 | INR 452.85 | INR 443.50 | 46.19K |
| 2026-08-27 | INR 447.95 | -1.92% | INR 456.00 | INR 458.50 | INR 446.10 | 60.70K |
| 2026-08-26 | INR 456.70 | -0.60% | INR 459.75 | INR 464.75 | INR 455.00 | 47.50K |
| 2026-08-25 | INR 459.45 | +1.63% | INR 453.00 | INR 461.95 | INR 443.65 | 181.07K |
| 2026-08-24 | INR 452.10 | -3.51% | INR 465.90 | INR 470.65 | INR 449.15 | 168.01K |
| 2026-08-21 | INR 468.55 | +0.57% | INR 465.00 | INR 482.65 | INR 465.00 | 164.17K |
| 2026-08-20 | INR 465.90 | +2.01% | INR 462.90 | INR 499.95 | INR 462.90 | 752.54K |
| 2026-08-19 | INR 456.70 | -3.64% | INR 476.00 | INR 476.00 | INR 455.10 | 117.14K |
| 2026-08-18 | INR 473.95 | +0.49% | INR 471.65 | INR 478.80 | INR 466.25 | 89.99K |
| 2026-08-17 | INR 471.65 | -1.27% | INR 484.80 | INR 484.80 | INR 468.75 | 91.05K |
| 2026-08-14 | INR 477.70 | -2.89% | INR 490.00 | INR 490.60 | INR 472.65 | 162.68K |
| 2026-08-13 | INR 491.90 | -0.16% | INR 492.70 | INR 500.00 | INR 480.20 | 215.15K |
| 2026-08-12 | INR 492.70 | -4.63% | INR 516.95 | INR 519.80 | INR 472.05 | 815.71K |
| 2026-08-11 | INR 516.60 | +11.77% | INR 490.20 | INR 554.60 | INR 490.20 | 12.12M |
| 2026-08-10 | INR 462.20 | +3.84% | INR 446.00 | INR 470.20 | INR 432.90 | 479.81K |
| 2026-08-07 | INR 445.10 | +3.68% | INR 430.90 | INR 450.00 | INR 426.25 | 369.10K |
| 2026-08-06 | INR 429.30 | +9.35% | INR 402.25 | INR 438.00 | INR 402.25 | 1.22M |
| 2026-08-05 | INR 392.60 | -1.36% | INR 400.60 | INR 405.60 | INR 388.55 | 104.98K |
| 2026-08-04 | INR 398.00 | +1.69% | INR 388.00 | INR 399.85 | INR 380.05 | 81.69K |
| 2026-08-03 | INR 391.40 | +1.64% | INR 385.50 | INR 399.95 | INR 385.20 | 164.54K |
| 2026-07-31 | INR 385.10 | +0.56% | INR 382.05 | INR 388.15 | INR 382.05 | 24.42K |
| 2026-07-30 | INR 382.95 | -1.83% | INR 390.10 | INR 394.00 | INR 377.00 | 73.04K |
| 2026-07-29 | INR 390.10 | -1.12% | INR 394.45 | INR 399.45 | INR 388.00 | 69.75K |
| 2026-07-28 | INR 394.50 | +2.04% | INR 384.85 | INR 399.70 | INR 377.55 | 66.56K |
| 2026-07-27 | INR 386.60 | -1.19% | INR 398.00 | INR 398.00 | INR 384.60 | 38.19K |
| 2026-07-24 | INR 391.25 | +0.76% | INR 388.00 | INR 395.00 | INR 384.25 | 119.09K |
| 2026-07-23 | INR 388.30 | +0.58% | INR 386.90 | INR 391.05 | INR 382.30 | 54.78K |
| 2026-07-22 | INR 386.05 | +0.99% | INR 383.10 | INR 391.00 | INR 380.30 | 75.18K |
| 2026-07-21 | INR 382.25 | +1.95% | INR 377.05 | INR 390.90 | INR 376.45 | 42.03K |
| 2026-07-20 | INR 374.95 | -3.23% | INR 390.65 | INR 399.00 | INR 373.50 | 162.24K |
| 2026-07-17 | INR 387.45 | +0.87% | INR 383.85 | INR 393.90 | INR 380.05 | 72.49K |
| 2026-07-16 | INR 384.10 | -0.84% | INR 387.40 | INR 393.30 | INR 382.10 | 69.32K |
| 2026-07-15 | INR 387.35 | +1.03% | INR 385.70 | INR 390.90 | INR 383.45 | 64.57K |
| 2026-07-14 | INR 383.40 | -1.06% | INR 393.45 | INR 402.50 | INR 378.10 | 267.30K |
| 2026-07-13 | INR 387.50 | +4.60% | INR 370.00 | INR 394.90 | INR 367.50 | 366.50K |
| 2026-07-10 | INR 370.45 | +2.50% | INR 361.60 | INR 375.90 | INR 360.90 | 32.10K |
| 2026-07-09 | INR 361.40 | +1.35% | INR 356.60 | INR 362.50 | INR 354.10 | 20.79K |
| 2026-07-08 | INR 356.60 | -2.87% | INR 365.70 | INR 367.15 | INR 353.60 | 20.05K |
| 2026-07-07 | INR 367.15 | +0.33% | INR 362.50 | INR 369.95 | INR 361.45 | 27.14K |
| 2026-07-06 | INR 365.95 | +0.27% | INR 365.95 | INR 377.30 | INR 361.55 | 46.71K |
| 2026-07-03 | INR 364.95 | -1.31% | INR 369.80 | INR 372.00 | INR 361.75 | 18.11K |
| 2026-07-02 | INR 369.80 | +1.57% | INR 365.10 | INR 372.20 | INR 363.20 | 33.65K |
| 2026-07-01 | INR 364.10 | -0.11% | INR 365.20 | INR 367.50 | INR 360.45 | 20.68K |
| 2026-06-30 | INR 364.50 | +1.08% | INR 361.00 | INR 369.95 | INR 361.00 | 13.53K |
| 2026-06-29 | INR 360.60 | -2.10% | INR 365.00 | INR 370.30 | INR 359.10 | 26.71K |
| 2026-06-26 | INR 368.35 | 0.00% | INR 368.35 | INR 368.35 | INR 368.35 | 0 |
| 2026-06-25 | INR 368.35 | -1.72% | INR 374.90 | INR 377.75 | INR 366.00 | 17.69K |
| 2026-06-24 | INR 374.80 | +0.93% | INR 373.30 | INR 376.70 | INR 360.20 | 10.87K |
| 2026-06-23 | INR 371.35 | -1.47% | INR 378.90 | INR 378.90 | INR 370.05 | 13.94K |
| 2026-06-22 | INR 376.90 | -0.24% | INR 377.15 | INR 384.40 | INR 375.00 | 23.52K |
| 2026-06-19 | INR 377.80 | -0.55% | INR 379.00 | INR 381.55 | INR 375.05 | 30.13K |
| 2026-06-18 | INR 379.90 | +1.28% | INR 375.00 | INR 381.60 | INR 371.40 | 31.88K |
| 2026-06-17 | INR 375.10 | +0.96% | INR 372.00 | INR 376.00 | INR 369.60 | 56.34K |
| 2026-06-16 | INR 371.55 | +2.97% | INR 362.40 | INR 375.00 | INR 361.30 | 44.15K |
| 2026-06-15 | INR 360.85 | +2.78% | INR 354.60 | INR 365.20 | INR 354.60 | 29.59K |
| 2026-06-12 | INR 351.10 | +1.74% | INR 347.65 | INR 357.40 | INR 345.50 | 104.17K |
| 2026-06-11 | INR 345.10 | -3.03% | INR 352.70 | INR 358.75 | INR 343.00 | 44.25K |
| 2026-06-10 | INR 355.90 | -1.18% | INR 362.00 | INR 368.00 | INR 354.00 | 38.43K |
| 2026-06-09 | INR 360.15 | -0.03% | INR 360.05 | INR 365.00 | INR 351.00 | 94.80K |
| 2026-06-08 | INR 360.25 | -0.51% | INR 360.00 | INR 366.85 | INR 356.00 | 40.19K |
| 2026-06-05 | INR 362.10 | -0.79% | INR 363.00 | INR 371.85 | INR 360.35 | 39.08K |
| 2026-06-04 | INR 365.00 | +0.10% | INR 364.80 | INR 370.00 | INR 359.05 | 57.66K |
| 2026-06-03 | INR 364.65 | -0.61% | INR 367.05 | INR 369.85 | INR 359.30 | 26.59K |
| 2026-06-02 | INR 366.90 | +0.55% | INR 363.85 | INR 374.20 | INR 362.00 | 46.82K |
| 2026-06-01 | INR 364.90 | -0.48% | INR 366.95 | INR 381.95 | INR 355.00 | 52.37K |
| 2026-05-29 | INR 366.65 | -2.77% | INR 375.00 | INR 380.35 | INR 363.35 | 31.58K |