Kolte Patil Dev.

Kolte Patil Developers Ltd Historical Data

NSEBSE

₹448

(-1.53%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	453.4	458.1	437.35	445.7	16,291	11,94,87,281.5	1,16,504
20-Jun-2025	443.9	448.8	435.2	438.7	6,470	5,51,03,284.95	63,193
23-Jun-2025	439	475	437.2	465.15	35,143	42,34,97,719.8	3,51,876
24-Jun-2025	465.1	465.65	448	451.6	13,664	12,60,51,994.35	1,15,591
25-Jun-2025	450.75	464	450.2	460.65	10,812	10,46,02,274.05	1,13,798
26-Jun-2025	462.9	475	455.1	459	27,234	24,46,09,289.05	2,38,610
27-Jun-2025	463.5	465.2	455.75	458.8	8,388	7,63,24,147.25	77,023
30-Jun-2025	461.9	470	460.45	464.5	13,694	14,44,82,053.25	1,83,096
01-Jul-2025	464	494.95	459.2	492.4	50,399	90,31,34,054.95	7,70,959
02-Jul-2025	494.9	497.55	478.25	481.25	16,378	22,89,84,717.5	2,05,941
03-Jul-2025	483.95	485.5	474.6	477.05	8,520	8,82,79,514.35	90,493
04-Jul-2025	477.4	489.9	475.9	481.55	7,543	7,95,92,654.95	61,899
07-Jul-2025	480	488.9	477.55	479.25	7,158	7,65,80,152.3	71,027
08-Jul-2025	480	487.95	476.7	484.15	4,927	4,91,71,097.05	56,859
09-Jul-2025	485	496	468.3	472.5	16,734	19,14,82,769.85	1,20,268
10-Jul-2025	474.85	479.2	462	469.75	7,889	7,81,33,078.1	74,491
11-Jul-2025	470	470.15	451.4	455.55	9,863	8,21,55,523.7	93,670
14-Jul-2025	451	459.5	442	457.8	11,497	10,20,66,591.65	71,621
15-Jul-2025	457	464.9	457	462.8	3,849	4,19,40,045.75	41,557
16-Jul-2025	462.8	465.6	456.1	457.9	2,909	2,38,96,107.25	25,851
17-Jul-2025	455.5	463.2	452.7	454.95	2,598	2,77,21,712.35	30,117
18-Jul-2025	455	457.35	445.35	448	3,248	2,50,16,035.35	26,265

Kolte Patil Dev.: Related NEWS

No Record Found

Invest wise with Expert advice