NSE - Delayed Quote INR

Kolte-Patil Developers Limited (KOLTEPATIL.NS)

Compare
308.05
+9.35
+(3.13%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025300.35310.00300.35308.05308.05140,222
Jan 15, 2025298.65319.90297.15298.70298.70310,693
Jan 14, 2025303.55306.20269.80294.25294.25334,320
Jan 13, 2025318.00320.50297.10300.15300.15144,965
Jan 10, 2025334.05334.95319.10320.60320.60142,652
Jan 9, 2025338.05342.90331.00334.25334.2588,729
Jan 8, 2025344.20346.00335.10338.00338.0087,931
Jan 7, 2025350.50351.85343.05344.00344.0083,539
Jan 6, 2025358.00358.00342.60347.10347.10150,953
Jan 3, 2025358.75365.40356.00357.35357.3585,131
Jan 2, 2025356.90361.15354.75359.15359.15181,606
Jan 1, 2025357.25359.80355.05356.25356.2554,052
Dec 31, 2024360.10363.25355.10357.65357.65150,841
Dec 30, 2024355.80367.70352.00360.70360.70271,928
Dec 27, 2024351.90360.85349.95355.10355.10272,821
Dec 26, 2024355.20360.00350.05351.30351.3088,522
Dec 24, 2024356.15360.80352.00353.45353.4575,509
Dec 23, 2024367.00369.95349.40353.10353.10165,329
Dec 20, 2024370.50374.35362.30364.50364.50126,996
Dec 19, 2024375.00376.30370.00370.50370.50108,983
Dec 18, 2024379.75381.20375.00376.35376.35150,628
Dec 17, 2024378.50389.55377.10378.75378.75144,362
Dec 16, 2024375.55384.60375.00378.45378.45156,848
Dec 13, 2024382.05383.00369.10375.55375.55178,239
Dec 12, 2024383.50392.00382.00384.15384.15120,008
Dec 11, 2024384.00389.95382.00383.45383.4590,241
Dec 10, 2024387.60391.00382.00383.05383.0574,400
Dec 9, 2024387.10392.45385.00386.80386.8095,488
Dec 6, 2024390.90394.45385.20387.10387.10101,451
Dec 5, 2024394.00397.00388.15390.50390.50193,672
Dec 4, 2024388.75395.40386.60392.85392.85248,424
Dec 3, 2024375.00392.90375.00387.90387.90878,715
Dec 2, 2024369.00374.00365.00372.00372.00166,925
Nov 29, 2024369.85371.45362.70369.30369.30169,558
Nov 28, 2024366.10374.80362.10365.45365.45261,527
Nov 27, 2024367.55373.00362.30364.70364.70163,556
Nov 26, 2024367.00368.90362.10364.80364.8081,918
Nov 25, 2024376.00386.00363.10365.85365.85281,691
Nov 22, 2024360.00366.95353.15360.55360.55304,660
Nov 21, 2024360.05360.75348.50349.95349.9582,865
Nov 19, 2024352.00364.25352.00358.00358.00152,616
Nov 18, 2024357.90360.90347.10349.65349.65140,660
Nov 14, 2024360.00362.70353.00355.45355.45148,219
Nov 13, 2024366.00369.75356.05360.10360.10268,732
Nov 12, 2024364.00393.70360.00364.80364.801,413,947
Nov 11, 2024377.05382.00362.00363.45363.45137,938
Nov 8, 2024372.85376.30366.15374.45374.45126,866
Nov 7, 2024369.35382.80367.05372.20372.20204,038
Nov 6, 2024364.00373.50364.00367.80367.80187,082
Nov 5, 2024360.20367.40357.15361.45361.45113,556
Nov 4, 2024372.15372.20360.20362.10362.1068,477
Nov 1, 2024369.40375.20369.40372.15372.1527,875
Oct 31, 2024368.80373.90365.00367.40367.40104,007
Oct 30, 2024363.10373.15362.50368.55368.55170,395
Oct 29, 2024366.50367.50359.05362.20362.2080,340
Oct 28, 2024362.55370.35356.95364.65364.65170,964
Oct 25, 2024371.40371.40350.50360.70360.70327,418
Oct 24, 2024382.65382.65366.35369.65369.65179,260
Oct 23, 2024374.85386.00360.10382.55382.55483,267
Oct 22, 2024387.50390.90372.45374.85374.85410,971
Oct 21, 2024398.90407.50387.00392.40392.40477,227
Oct 18, 2024404.95406.60396.05398.60398.60566,904
Oct 17, 2024411.10446.35400.25409.00409.009,698,815
Oct 16, 2024383.80396.00383.60392.30392.30169,387
Oct 15, 2024387.10390.45378.05382.00382.00166,901
Oct 14, 2024391.65394.40384.20387.75387.75116,206
Oct 11, 2024391.35394.70385.55391.65391.65139,024
Oct 10, 2024386.70394.25384.05387.75387.75322,948
Oct 9, 2024386.00394.90383.60385.20385.20436,810
Oct 8, 2024374.50387.20374.45383.75383.7599,412
Oct 7, 2024389.30389.30371.00376.55376.55157,666
Oct 4, 2024385.20388.15376.05384.50384.50144,803
Oct 3, 2024392.60395.00383.15386.45386.45153,080
Oct 1, 2024394.95398.60392.50397.35397.3584,541
Sep 30, 2024401.00401.00391.00393.55393.55120,739
Sep 27, 2024406.85407.70397.25401.60401.60209,536
Sep 26, 2024402.80413.40399.20402.80402.80318,413
Sep 25, 2024418.00422.00402.00405.50405.50373,967
Sep 24, 2024421.60423.85418.00420.30420.30167,427
Sep 23, 2024422.85429.00413.00421.75421.75430,197
Sep 20, 2024425.00433.30416.65419.55419.551,091,384
Sep 19, 2024436.00436.00419.85425.00425.00340,854
Sep 18, 2024420.30432.00415.05429.65429.65311,046
Sep 17, 2024416.55426.15416.55420.30420.30237,647
Sep 16, 2024407.30418.95404.00416.55416.55470,361
Sep 13, 2024406.70410.60396.80401.05401.05526,651
Sep 12, 2024401.00407.00398.40404.90404.90190,391
Sep 11, 2024407.00414.60395.00401.25401.25238,585
Sep 10, 2024412.80427.95404.00405.80405.80303,297
Sep 9, 2024420.00420.00409.00410.70410.70155,450
Sep 6, 2024419.70424.75408.65418.75418.75173,777
Sep 5, 2024423.00427.00413.00418.60418.60193,734
Sep 4, 2024424.60427.45419.30421.50421.50161,110
Sep 3, 2024433.50441.15422.90424.60424.60186,123
Sep 2, 2024442.10446.45425.55429.10429.10193,993
Aug 30, 2024443.00450.85438.00439.90439.90280,789
Aug 29, 2024453.60458.95439.35442.85442.85585,376
Aug 28, 2024449.10464.30439.05461.35461.35826,743
Aug 27, 2024434.45458.00428.75453.55453.551,531,528
Aug 26, 2024410.40439.60399.90431.15431.151,382,345
Aug 23, 2024407.90417.40405.70407.65407.65764,194
Aug 22, 2024396.00409.00388.20407.95407.951,274,657
Aug 21, 2024362.60398.00360.00393.15393.151,567,479
Aug 20, 2024357.00362.35357.00359.95359.95198,580
Aug 19, 2024363.70377.00354.00356.85356.85315,202
Aug 16, 2024361.00365.80354.55358.70358.70115,640
Aug 14, 2024351.75362.40345.00360.05360.05288,468
Aug 13, 2024366.85368.65349.00351.75351.75231,042
Aug 12, 2024366.30372.90358.40366.25366.25210,069
Aug 9, 2024 4.00 Dividend
Aug 9, 2024373.95382.50356.10368.60368.601,083,226
Aug 8, 2024379.00379.25370.35372.30368.30115,850
Aug 7, 2024373.95379.30368.60376.35372.31168,264
Aug 6, 2024374.30381.00368.35370.45366.47236,173
Aug 5, 2024374.00389.65365.75374.20370.18495,241
Aug 2, 2024380.10385.70377.10379.00374.93174,428
Aug 1, 2024388.75393.30381.25385.55381.41187,154
Jul 31, 2024392.50400.45384.15386.75382.59580,177
Jul 30, 2024401.40406.90387.95389.95385.76491,260
Jul 29, 2024411.00417.90397.00399.50395.21345,718
Jul 26, 2024411.20418.20407.70409.00404.61224,615
Jul 25, 2024421.40421.40407.30408.90404.51172,668
Jul 24, 2024413.00424.00410.60422.30417.76111,736
Jul 23, 2024417.35419.95400.40410.60406.19135,444
Jul 22, 2024401.10416.90401.10414.45410.00120,386
Jul 19, 2024426.95426.95408.35410.55406.14162,429
Jul 18, 2024429.95432.45417.05425.45420.88266,545
Jul 16, 2024405.70432.15405.00429.60424.98783,225
Jul 15, 2024416.65419.35403.55404.80400.45173,616
Jul 12, 2024411.60417.55411.00413.45409.0185,343
Jul 11, 2024420.70421.50409.70411.60407.18108,967
Jul 10, 2024416.00423.55410.60418.60414.10322,439
Jul 9, 2024427.15427.15406.10408.60404.21360,041
Jul 8, 2024430.05430.05422.00425.00420.4363,792
Jul 5, 2024429.00430.15420.80426.75422.1697,426
Jul 4, 2024430.45433.60425.05426.85422.26134,300
Jul 3, 2024430.10433.80425.05427.15422.5698,471
Jul 2, 2024430.45436.55425.00427.00422.41162,871
Jul 1, 2024435.70438.25424.70426.80422.21183,750
Jun 28, 2024439.70442.50431.50433.50428.8497,303
Jun 27, 2024442.25447.00434.20437.05432.35289,656
Jun 26, 2024442.15450.00442.00444.20439.43110,349
Jun 25, 2024450.00450.00442.00446.05441.26105,644
Jun 24, 2024442.00448.50433.15446.95442.15248,299
Jun 21, 2024445.00446.30436.60440.70435.97113,101
Jun 20, 2024436.55444.35432.40442.75437.99181,955
Jun 19, 2024443.60444.00432.10436.55431.86153,406
Jun 18, 2024437.00446.45424.00441.35436.61708,401
Jun 14, 2024472.00472.35433.20442.80438.04627,536
Jun 13, 2024464.00485.90464.00474.95469.85314,878
Jun 12, 2024469.00476.40459.40462.05457.09160,054
Jun 11, 2024450.45473.20450.45469.65464.60164,883
Jun 10, 2024449.75456.40447.00450.40445.56240,192
Jun 7, 2024445.00451.05411.95449.75444.92460,762
Jun 6, 2024450.00463.60448.75452.60447.74308,211
Jun 5, 2024427.40458.95417.35453.95449.07165,742
Jun 4, 2024455.15455.15366.75427.40422.81407,020
Jun 3, 2024513.95513.95448.00455.95451.05395,905
May 31, 2024455.00458.80440.20442.20437.45198,689
May 30, 2024458.25466.00450.10455.45450.56142,482
May 29, 2024458.20469.00449.45457.35452.44188,304
May 28, 2024481.00484.70455.10461.60456.64172,259
May 27, 2024503.70503.70476.25479.60474.45600,728
May 24, 2024512.00518.40507.00514.85509.3279,195
May 23, 2024512.00518.75509.05512.20506.7064,443
May 22, 2024527.00528.70508.25511.90506.4092,972
May 21, 2024528.00534.00518.95526.10520.4590,223
May 17, 2024515.90524.90515.00521.20515.60174,085
May 16, 2024504.00518.85503.95513.55508.0387,461
May 15, 2024505.90508.90497.85503.30497.89100,033
May 14, 2024486.95504.45486.90501.05495.6794,230
May 13, 2024491.20492.35475.80486.95481.72131,491
May 10, 2024495.00501.80478.90486.50481.27190,166
May 9, 2024517.90521.10489.45494.05488.74103,556
May 8, 2024510.90526.40503.50517.45511.8996,960
May 7, 2024529.10532.35503.80509.60504.12143,483
May 6, 2024545.30555.00522.05527.70522.03309,527
May 3, 2024535.80553.25533.20542.55536.72238,117
May 2, 2024534.30539.70530.05533.80528.06158,758
Apr 30, 2024544.95544.95530.05534.30528.56209,890
Apr 29, 2024546.70553.00529.10548.15542.26208,050
Apr 26, 2024542.10547.70538.10542.90537.07100,080
Apr 25, 2024542.50550.05535.40543.70537.86147,327
Apr 24, 2024558.95574.00538.55541.60535.78367,530
Apr 23, 2024533.05558.00532.95553.00547.06446,384
Apr 22, 2024536.95543.90527.25532.45526.73112,331
Apr 19, 2024529.45542.60520.20536.95531.18155,588
Apr 18, 2024552.70562.50526.75534.85529.10230,497
Apr 16, 2024535.05559.90532.25548.05542.16244,745
Apr 15, 2024550.85550.85527.00538.70532.91365,866
Apr 12, 2024556.05567.00553.00558.70552.70975,090
Apr 10, 2024536.00574.00534.20551.50545.573,552,096
Apr 9, 2024483.00524.90483.00517.45511.891,091,216
Apr 8, 2024486.70489.90479.25480.85475.6862,108
Apr 5, 2024491.50491.50478.85483.85478.6567,168
Apr 4, 2024480.00486.95471.00484.05478.85142,456
Apr 3, 2024472.80486.00472.35479.90474.7485,747
Apr 2, 2024473.30482.70470.80476.45471.33106,686
Apr 1, 2024461.70483.00461.70477.40472.27100,072
Mar 28, 2024472.20472.20456.75463.15458.1782,482
Mar 27, 2024455.00468.05455.00465.30460.30154,776
Mar 26, 2024457.40464.00450.00451.80446.9593,137
Mar 22, 2024444.20461.70435.00457.40452.49143,952
Mar 21, 2024434.90442.05430.65440.95436.2190,553
Mar 20, 2024422.00434.95414.50430.65426.02162,307
Mar 19, 2024416.05421.00411.60419.00414.50181,452
Mar 18, 2024429.05436.70415.00420.35415.83172,680
Mar 15, 2024442.80454.40424.60428.65424.04171,618
Mar 14, 2024415.45464.70410.25451.10446.25296,522
Mar 13, 2024444.70449.95412.00415.75411.28340,180
Mar 12, 2024475.00485.00434.00442.00437.25524,534
Mar 11, 2024480.95498.50472.00475.55470.44264,024
Mar 7, 2024468.50484.50461.15481.30476.13164,010
Mar 6, 2024481.50485.15457.55465.85460.84169,653
Mar 5, 2024493.70493.70476.30479.85474.6981,921
Mar 4, 2024493.80495.05476.15492.45487.16172,821
Mar 1, 2024470.90488.00470.90486.15480.93145,471
Feb 29, 2024474.00477.40460.00467.80462.77141,870
Feb 28, 2024491.05497.00463.25474.25469.15170,335
Feb 27, 2024493.05497.60488.00488.45483.20159,721
Feb 26, 2024492.00507.50487.40489.60484.34372,891
Feb 23, 2024495.05509.65484.70487.05481.82544,584
Feb 22, 2024485.70504.45484.60492.55487.26204,967
Feb 21, 2024491.90501.05476.00480.90475.73270,936
Feb 20, 2024485.50505.00485.40489.50484.24269,858
Feb 19, 2024495.45495.45478.00484.30479.1082,602
Feb 16, 2024479.50495.75477.80492.20486.91123,589
Feb 15, 2024484.70499.45474.00476.25471.13247,090
Feb 14, 2024470.00494.00470.00482.40477.22150,381
Feb 13, 2024485.00491.85475.10479.95474.79137,426
Feb 12, 2024486.05490.95471.20481.40476.23108,208
Feb 9, 2024496.00499.45481.35489.00483.7581,393
Feb 8, 2024502.65506.10494.05499.50494.13138,494
Feb 7, 2024504.95519.90498.15502.25496.85190,289
Feb 6, 2024463.05510.00463.05502.65497.25617,350
Feb 5, 2024491.00495.70454.90460.95456.00391,434
Feb 2, 2024516.95522.00487.45491.80486.52247,152
Feb 1, 2024514.00520.00508.30515.40509.86117,375
Jan 31, 2024522.70526.40509.60510.80505.31105,882
Jan 30, 2024526.40535.95519.00520.25514.6698,965
Jan 29, 2024533.25540.95522.35524.25518.62144,472
Jan 25, 2024506.35537.00505.05530.55524.85309,963
Jan 24, 2024502.00527.00496.10517.25511.691,033,823
Jan 23, 2024535.00549.80495.10500.80495.42446,675
Jan 19, 2024545.65559.95530.55534.05528.31288,963
Jan 18, 2024533.70554.50527.50539.70533.90389,351
Jan 17, 2024550.50558.00530.20537.40531.63283,349
Jan 16, 2024551.95562.00549.30558.05552.05206,544

Related Tickers

SIGNATURE.NS Signatureglobal (India) Limited
1,134.15
+1.59%
 
ARVSMART.NS Arvind SmartSpaces Limited
793.05
+2.05%
 
BRIGADE.NS Brigade Enterprises Limited
1,137.80
+3.08%
 
SUMIT.NS Sumit Woods Limited
140.70
+1.20%
 
NIMBSPROJ.BO Nimbus Projects Limited
232.75
-2.00%
 
OMAXE.NS Omaxe Limited
92.15
+2.17%
 
AJMERA.NS Ajmera Realty & Infra India Limited
986.65
-0.92%
 
PURVA.NS Puravankara Limited
347.75
+2.17%
 
SOBHA.NS Sobha Limited
1,290.60
-1.30%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,964.90
-2.09%