Kolte-Patil Developers Limited (KOLTEPATIL.NS) NSE

382.00

+6.45(+1.72%)

Updated at December 10 11:52AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 09, 2025370.75375.55375.55377366.45109,123
December 08, 2025373.15372.55372.55377369.6566,867
December 05, 2025379375375379372.447,039
December 04, 2025372.35376.45376.45382.9537094,312
December 03, 2025377.1375.15375.15379.1372.2568,773
December 02, 2025374375375382.8371.4576,893
December 01, 2025378.3377.45377.45384375.9549,170
November 28, 2025373.65378.2378.2381.4373.6540,324
November 27, 2025384379.45379.45388.2537635,255
November 26, 2025385.65383.3383.3396.55376.25234,433
November 25, 2025383.9385.65385.65390.938146,599
November 24, 2025390384384392.65380.3544,527
November 21, 2025396.6392.25392.25400.25390.4547,380
November 19, 2025406.1401.55401.55408.95399.161,764
November 18, 2025409409.3409.3411.7405.740,541
November 17, 2025415.6408.9408.9415.640744,970
November 14, 2025413.2415.6415.6420407.438,055
November 13, 2025405.05416.95416.95419.5405.0551,165
November 12, 2025406.1407.4407.4410393151,434
November 11, 2025415.6414.85414.85420.2407.171,395
November 10, 2025416.7419.45419.45423.8541534,341
November 07, 2025416.45420.55420.5542340774,195
November 06, 2025433.9414.9414.943441259,647
November 04, 2025440.85433.1433.1444.45431.1553,552
November 03, 2025427443.2443.2451.9421.75163,552
October 31, 2025431.1426.8426.8432.25425.0514,355
October 30, 2025427.7431.1431.1435427.6534,053
October 29, 2025435.95428.9428.9435.95427.631,657
October 28, 2025434.4435.3435.3437.55430.547,718
October 27, 2025435.65434.4434.4437.6432.826,296
October 24, 2025438.15435.65435.65438.15429.1527,700
October 23, 2025436.75435.95435.95437.4543228,538
October 21, 2025438.4435.5435.5439.242827,323
October 20, 2025436.65435.95435.95440.65431.549,928
October 17, 2025435.5434.65434.65437426.6539,984
October 16, 2025431.45435.5435.5444427.393,971
October 15, 2025416.55431.85431.85434.05408.05189,923
October 14, 2025431.45416.55416.55432409.4584,887
October 13, 2025430.2431.45431.45433.8542542,365
October 10, 2025429.9431.65431.65437.45427.2136,904
October 09, 2025436429.1429.1436424.953,866
October 08, 2025432.6433.1433.1438428.173,786
October 07, 2025428431.85431.85437.4426.2108,038
October 06, 2025431.35427.05427.05434.542532,001
October 03, 2025431.5433.55433.5543642842,077
October 01, 2025436.7430.7430.7436.7425.558,995
September 30, 2025441433.7433.7441429.0550,819
September 29, 2025420.2437.05437.05445.3418.890,363
September 26, 2025460425.35425.35460423224,333
September 25, 2025463.25461.9461.9464.85459.3572,244
September 24, 2025463.4462.5462.5465.9453.959,003
September 23, 2025470.15463.95463.95471.7462.550,816
September 22, 2025465.45468.3468.3479.55459.7162,379
September 19, 2025457.2466.55466.55469.45455.379,349
September 18, 2025464.45456.2456.2464.45448.891,336
September 17, 2025468.5462.4462.4474.15460.1100,289
September 16, 2025465.9466.55466.55481.5462.1109,869
September 15, 2025465.05466.95466.95483.9459.9145,340
September 12, 2025460.7465.05465.05467452.6565,840
September 11, 2025465.95459.8459.8468.4545763,918
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved