NSE - Delayed Quote INR

Kolte-Patil Developers Limited (KOLTEPATIL.NS)

536.95 +2.10 (+0.39%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 529.45 542.60 520.20 536.95 536.95 155,488
Apr 18, 2024 552.70 562.50 526.75 534.85 534.85 230,497
Apr 16, 2024 535.05 559.90 532.25 548.05 548.05 244,745
Apr 15, 2024 550.85 550.85 527.00 538.70 538.70 365,866
Apr 12, 2024 556.05 567.00 553.00 558.70 558.70 975,090
Apr 10, 2024 536.00 574.00 534.20 551.50 551.50 3,552,096
Apr 9, 2024 483.00 524.90 483.00 517.45 517.45 1,091,216
Apr 8, 2024 486.70 489.90 479.25 480.85 480.85 62,108
Apr 5, 2024 491.50 491.50 478.85 483.85 483.85 67,168
Apr 4, 2024 480.00 486.95 471.00 484.05 484.05 142,456
Apr 3, 2024 472.80 486.00 472.35 479.90 479.90 85,747
Apr 2, 2024 473.30 482.70 470.80 476.45 476.45 106,686
Apr 1, 2024 461.70 483.00 461.70 477.40 477.40 100,072
Mar 28, 2024 472.20 472.20 456.75 463.15 463.15 82,482
Mar 27, 2024 455.00 468.05 455.00 465.30 465.30 154,776
Mar 26, 2024 457.40 464.00 450.00 451.80 451.80 93,137
Mar 22, 2024 444.20 461.70 435.00 457.40 457.40 143,952
Mar 21, 2024 434.90 442.05 430.65 440.95 440.95 90,553
Mar 20, 2024 422.00 434.95 414.50 430.65 430.65 162,307
Mar 19, 2024 416.05 421.00 411.60 419.00 419.00 181,452
Mar 18, 2024 429.05 436.70 415.00 420.35 420.35 172,680
Mar 15, 2024 442.80 454.40 424.60 428.65 428.65 171,618
Mar 14, 2024 415.45 464.70 410.25 451.10 451.10 296,522
Mar 13, 2024 444.70 449.95 412.00 415.75 415.75 340,180
Mar 12, 2024 475.00 485.00 434.00 442.00 442.00 524,534
Mar 11, 2024 480.95 498.50 472.00 475.55 475.55 264,024
Mar 7, 2024 468.50 484.50 461.15 481.30 481.30 164,010
Mar 6, 2024 481.50 485.15 457.55 465.85 465.85 169,653
Mar 5, 2024 493.70 493.70 476.30 479.85 479.85 81,921
Mar 4, 2024 493.80 495.05 476.15 492.45 492.45 172,821
Mar 1, 2024 470.90 488.00 470.90 486.15 486.15 145,471
Feb 29, 2024 474.00 477.40 460.00 467.80 467.80 141,870
Feb 28, 2024 491.05 497.00 463.25 474.25 474.25 170,335
Feb 27, 2024 493.05 497.60 488.00 488.45 488.45 159,721
Feb 26, 2024 492.00 507.50 487.40 489.60 489.60 372,891
Feb 23, 2024 495.05 509.65 484.70 487.05 487.05 544,584
Feb 22, 2024 485.70 504.45 484.60 492.55 492.55 204,967
Feb 21, 2024 491.90 501.05 476.00 480.90 480.90 270,936
Feb 20, 2024 485.50 505.00 485.40 489.50 489.50 269,858
Feb 19, 2024 495.45 495.45 478.00 484.30 484.30 82,602
Feb 16, 2024 479.50 495.75 477.80 492.20 492.20 123,589
Feb 15, 2024 484.70 499.45 474.00 476.25 476.25 247,090
Feb 14, 2024 470.00 494.00 470.00 482.40 482.40 150,381
Feb 13, 2024 485.00 491.85 475.10 479.95 479.95 137,426
Feb 12, 2024 486.05 490.95 471.20 481.40 481.40 108,208
Feb 9, 2024 496.00 499.45 481.35 489.00 489.00 81,393
Feb 8, 2024 502.65 506.10 494.05 499.50 499.50 138,494
Feb 7, 2024 504.95 519.90 498.15 502.25 502.25 190,289
Feb 6, 2024 463.05 510.00 463.05 502.65 502.65 617,350
Feb 5, 2024 491.00 495.70 454.90 460.95 460.95 391,434
Feb 2, 2024 516.95 522.00 487.45 491.80 491.80 247,152
Feb 1, 2024 514.00 520.00 508.30 515.40 515.40 117,375
Jan 31, 2024 522.70 526.40 509.60 510.80 510.80 105,882
Jan 30, 2024 526.40 535.95 519.00 520.25 520.25 98,965
Jan 29, 2024 533.25 540.95 522.35 524.25 524.25 144,472
Jan 25, 2024 506.35 537.00 505.05 530.55 530.55 309,963
Jan 24, 2024 502.00 527.00 496.10 517.25 517.25 1,033,823
Jan 23, 2024 535.00 549.80 495.10 500.80 500.80 446,675
Jan 19, 2024 545.65 559.95 530.55 534.05 534.05 288,963
Jan 18, 2024 533.70 554.50 527.50 539.70 539.70 389,351
Jan 17, 2024 550.50 558.00 530.20 537.40 537.40 283,349
Jan 16, 2024 551.95 562.00 549.30 558.05 558.05 206,544
Jan 15, 2024 555.00 561.70 549.55 551.55 551.55 266,892
Jan 12, 2024 558.75 568.50 548.65 552.90 552.90 613,996
Jan 11, 2024 545.00 574.65 545.00 556.65 556.65 482,783
Jan 10, 2024 557.00 559.40 543.50 547.20 547.20 126,119
Jan 9, 2024 554.40 585.00 549.45 557.95 557.95 435,725
Jan 8, 2024 559.10 563.60 544.85 550.30 550.30 196,210
Jan 5, 2024 566.00 568.60 552.00 556.60 556.60 450,177
Jan 4, 2024 521.75 578.20 521.75 566.95 566.95 2,373,264
Jan 3, 2024 515.00 523.75 510.55 519.15 519.15 172,371
Jan 2, 2024 517.70 525.60 512.10 517.60 517.60 299,812
Jan 1, 2024 500.50 520.00 500.50 517.70 517.70 489,911
Dec 29, 2023 488.00 515.80 483.00 488.60 488.60 2,748,687
Dec 28, 2023 493.40 497.00 483.25 486.30 486.30 118,773
Dec 27, 2023 488.75 497.00 486.45 490.90 490.90 109,996
Dec 26, 2023 486.90 499.00 476.55 486.30 486.30 118,763
Dec 22, 2023 488.00 494.50 474.00 482.85 482.85 150,828
Dec 21, 2023 480.20 490.00 477.45 488.30 488.30 65,799
Dec 20, 2023 501.95 505.05 478.10 484.65 484.65 220,503
Dec 19, 2023 493.00 501.15 490.50 499.60 499.60 116,149
Dec 18, 2023 502.95 504.75 491.60 493.65 493.65 122,421
Dec 15, 2023 510.00 510.00 501.10 503.05 503.05 89,042
Dec 14, 2023 497.60 517.35 493.95 507.70 507.70 242,426
Dec 13, 2023 500.00 503.35 481.40 489.20 489.20 222,241
Dec 12, 2023 517.15 518.35 495.10 498.95 498.95 115,215
Dec 11, 2023 501.20 519.70 501.20 513.15 513.15 99,303
Dec 8, 2023 511.10 520.45 494.40 505.20 505.20 206,099
Dec 7, 2023 515.10 518.45 509.55 511.10 511.10 80,633
Dec 6, 2023 517.80 521.75 501.35 512.15 512.15 177,621
Dec 5, 2023 530.00 532.30 511.60 515.60 515.60 269,078
Dec 4, 2023 535.05 545.00 530.15 532.95 532.95 252,565
Dec 1, 2023 539.00 546.30 521.25 529.30 529.30 233,746
Nov 30, 2023 539.80 542.50 531.35 536.20 536.20 242,645
Nov 29, 2023 539.45 541.90 530.30 536.30 536.30 155,727
Nov 28, 2023 517.95 539.80 517.55 536.20 536.20 481,509
Nov 24, 2023 523.95 528.00 510.05 517.95 517.95 163,418
Nov 23, 2023 528.35 545.35 520.20 522.45 522.45 491,654
Nov 22, 2023 534.00 543.70 517.50 523.20 523.20 441,086
Nov 21, 2023 552.00 552.00 531.00 533.40 533.40 469,383
Nov 20, 2023 501.55 561.90 501.55 554.25 554.25 1,595,382
Nov 17, 2023 507.60 511.70 497.45 499.05 499.05 143,376
Nov 16, 2023 515.25 515.25 505.55 507.60 507.60 119,709
Nov 15, 2023 495.05 512.45 495.00 510.15 510.15 226,509
Nov 13, 2023 490.50 497.00 486.00 494.05 494.05 82,084
Nov 10, 2023 493.70 495.95 480.50 483.00 483.00 94,713
Nov 9, 2023 488.00 504.25 486.60 492.85 492.85 187,415
Nov 8, 2023 491.25 494.90 478.05 488.80 488.80 198,947
Nov 7, 2023 517.00 517.00 485.95 488.10 488.10 353,098
Nov 6, 2023 517.80 528.00 467.30 520.30 520.30 1,371,927
Nov 3, 2023 500.00 522.25 493.25 513.55 513.55 340,568
Nov 2, 2023 486.75 499.20 482.05 496.75 496.75 189,243
Nov 1, 2023 475.65 488.90 472.75 484.75 484.75 116,299
Oct 31, 2023 467.20 488.00 466.90 479.80 479.80 149,753
Oct 30, 2023 463.10 477.30 456.80 470.55 470.55 143,672
Oct 27, 2023 444.00 473.95 443.95 465.40 465.40 239,960
Oct 26, 2023 433.00 446.35 419.75 442.50 442.50 174,824
Oct 25, 2023 444.95 461.75 429.35 436.15 436.15 207,545
Oct 23, 2023 484.20 486.85 431.60 440.60 440.60 279,650
Oct 20, 2023 494.10 503.10 480.20 484.40 484.40 151,978
Oct 19, 2023 496.00 506.00 476.30 497.70 497.70 148,718
Oct 18, 2023 505.00 511.65 494.05 496.45 496.45 158,091
Oct 17, 2023 498.45 512.60 496.80 505.65 505.65 208,864
Oct 16, 2023 508.30 520.00 487.35 497.80 497.80 609,072
Oct 13, 2023 491.35 514.00 490.45 507.65 507.65 315,786
Oct 12, 2023 507.00 510.60 493.00 497.30 497.30 187,713
Oct 11, 2023 500.00 511.30 500.00 507.20 507.20 374,220
Oct 10, 2023 466.35 516.95 465.05 500.90 500.90 1,580,232
Oct 9, 2023 468.00 472.95 459.00 464.00 464.00 152,478
Oct 6, 2023 468.20 483.00 465.55 479.10 479.10 249,906
Oct 5, 2023 456.80 472.95 456.75 468.20 468.20 255,747
Oct 4, 2023 468.00 471.70 448.75 453.95 453.95 265,675
Oct 3, 2023 472.00 479.00 460.30 464.35 464.35 269,094
Sep 29, 2023 464.95 474.10 460.30 470.15 470.15 229,712
Sep 28, 2023 456.00 466.80 454.05 460.30 460.30 141,932
Sep 27, 2023 459.20 459.20 440.90 456.00 456.00 175,950
Sep 26, 2023 472.80 474.70 450.25 459.20 459.20 198,133
Sep 25, 2023 455.60 474.00 440.65 470.80 470.80 598,149
Sep 22, 2023 436.50 456.50 433.35 451.35 451.35 187,710
Sep 21, 2023 435.90 438.00 425.95 435.40 435.40 157,085
Sep 20, 2023 442.45 443.35 428.00 433.80 433.80 204,337
Sep 18, 2023 455.00 456.80 440.20 443.75 443.75 235,615
Sep 15, 2023 454.05 460.60 446.00 456.05 456.05 446,976
Sep 14, 2023 460.00 465.00 450.10 455.10 455.10 338,785
Sep 13, 2023 450.00 478.65 447.05 456.90 456.90 937,318
Sep 12, 2023 492.00 492.10 439.25 452.15 452.15 460,629
Sep 11, 2023 504.35 506.45 488.00 492.10 492.10 886,546
Sep 8, 2023 453.90 494.00 451.15 486.50 486.50 1,152,666
Sep 7, 2023 445.00 457.50 444.05 451.90 451.90 107,418
Sep 6, 2023 455.90 455.90 441.15 445.60 445.60 84,355
Sep 5, 2023 452.60 462.20 449.65 453.75 453.75 101,171
Sep 4, 2023 457.80 469.00 444.05 452.60 452.60 183,188
Sep 1, 2023 454.00 459.45 450.05 452.85 452.85 77,670
Aug 31, 2023 454.25 462.00 449.50 452.20 452.20 151,444
Aug 30, 2023 435.00 456.30 435.00 453.50 453.50 289,815
Aug 29, 2023 438.60 448.00 426.35 433.40 433.40 165,044
Aug 28, 2023 447.85 451.25 435.35 438.30 438.30 103,652
Aug 25, 2023 450.10 454.90 441.10 447.85 447.85 87,389
Aug 24, 2023 457.95 465.80 450.45 454.10 454.10 321,675
Aug 23, 2023 459.15 464.60 450.25 455.45 455.45 224,964
Aug 22, 2023 440.40 457.70 437.20 455.90 455.90 253,698
Aug 21, 2023 445.00 447.65 430.05 438.45 438.45 126,509
Aug 18, 2023 447.65 451.05 443.00 445.75 445.75 117,791
Aug 17, 2023 437.10 456.00 437.10 446.20 446.20 162,117
Aug 16, 2023 444.70 451.45 429.05 439.35 439.35 107,887
Aug 14, 2023 439.95 448.40 426.80 445.60 445.60 183,630
Aug 11, 2023 4.00 Dividend
Aug 11, 2023 465.30 466.95 443.05 447.25 447.25 191,721
Aug 10, 2023 459.00 467.00 456.55 462.95 458.95 196,555
Aug 9, 2023 449.15 463.70 447.30 459.00 455.03 309,443
Aug 8, 2023 454.45 459.00 445.00 450.80 446.90 324,730
Aug 7, 2023 429.80 457.95 427.15 454.45 450.52 890,287
Aug 4, 2023 429.00 438.10 421.10 426.55 422.86 724,277
Aug 3, 2023 426.95 433.95 422.75 429.40 425.69 284,168
Aug 2, 2023 435.00 446.00 423.00 426.10 422.42 786,515
Aug 1, 2023 436.80 444.00 423.85 435.70 431.94 871,854
Jul 31, 2023 427.30 438.00 412.70 433.55 429.80 1,397,720
Jul 28, 2023 386.55 423.50 385.30 420.25 416.62 1,570,890
Jul 27, 2023 383.25 392.00 380.55 385.30 381.97 172,234
Jul 26, 2023 382.00 387.95 378.00 379.85 376.57 69,234
Jul 25, 2023 375.00 388.50 373.30 383.55 380.24 218,147
Jul 24, 2023 371.40 379.65 370.45 375.00 371.76 138,530
Jul 21, 2023 369.00 381.00 368.10 370.30 367.10 166,621
Jul 20, 2023 375.00 380.30 373.10 373.50 370.27 94,276
Jul 19, 2023 379.75 381.60 374.55 377.65 374.39 81,644
Jul 18, 2023 385.05 387.60 361.80 376.55 373.30 321,417
Jul 17, 2023 376.00 388.45 373.00 385.05 381.72 351,533
Jul 14, 2023 380.00 385.45 375.10 376.70 373.45 150,619
Jul 13, 2023 388.40 399.00 375.75 377.90 374.63 408,633
Jul 12, 2023 395.10 398.35 382.50 385.55 382.22 514,413
Jul 11, 2023 384.60 399.90 378.15 393.80 390.40 789,057
Jul 10, 2023 364.05 402.80 363.85 382.10 378.80 945,229
Jul 7, 2023 370.00 380.40 362.35 364.55 361.40 301,962
Jul 6, 2023 358.50 375.00 358.20 370.25 367.05 557,883
Jul 5, 2023 354.95 360.95 353.30 358.35 355.25 178,169
Jul 4, 2023 347.50 362.10 347.45 354.50 351.44 542,984
Jul 3, 2023 339.95 351.90 338.00 346.45 343.46 394,736
Jun 30, 2023 337.95 339.95 334.05 338.65 335.72 180,028
Jun 28, 2023 335.70 341.05 333.05 337.20 334.29 743,515
Jun 27, 2023 332.30 339.95 329.50 334.15 331.26 191,837
Jun 26, 2023 326.60 334.10 320.85 332.50 329.63 145,964
Jun 23, 2023 327.75 332.95 321.70 326.95 324.13 177,489
Jun 22, 2023 333.55 334.30 325.05 327.00 324.17 92,876
Jun 21, 2023 339.85 342.75 331.50 333.55 330.67 142,686
Jun 20, 2023 335.85 342.45 334.90 339.85 336.91 268,856
Jun 19, 2023 341.00 343.85 334.45 336.10 333.20 249,675
Jun 16, 2023 338.30 345.90 337.90 340.95 338.00 159,624
Jun 15, 2023 339.10 340.95 335.00 336.90 333.99 271,696
Jun 14, 2023 336.40 341.10 334.25 339.10 336.17 194,525
Jun 13, 2023 335.60 341.25 331.20 335.45 332.55 329,224
Jun 12, 2023 329.00 338.90 329.00 335.25 332.35 181,997
Jun 9, 2023 331.30 333.70 327.70 331.00 328.14 155,472
Jun 8, 2023 345.85 346.00 327.55 330.90 328.04 646,925
Jun 7, 2023 344.50 349.85 340.00 346.00 343.01 389,997
Jun 6, 2023 341.90 350.55 337.40 342.40 339.44 611,589
Jun 5, 2023 330.20 347.30 326.10 344.05 341.08 1,022,353
Jun 2, 2023 323.00 333.90 321.05 328.40 325.56 467,567
Jun 1, 2023 326.30 332.65 319.00 323.10 320.31 314,746
May 31, 2023 311.45 331.45 307.60 326.30 323.48 1,145,970
May 30, 2023 305.30 313.55 300.00 310.65 307.97 341,678
May 29, 2023 308.40 311.40 303.00 304.20 301.57 839,913
May 26, 2023 307.00 321.00 303.00 305.75 303.11 2,501,960
May 25, 2023 291.00 314.30 291.00 297.30 294.73 2,376,583
May 24, 2023 282.00 294.20 281.85 289.05 286.55 389,888
May 23, 2023 280.00 285.25 278.00 283.45 281.00 156,598
May 22, 2023 283.50 287.70 279.10 280.60 278.18 171,436
May 19, 2023 279.70 285.00 274.80 284.00 281.55 161,956
May 18, 2023 283.00 291.50 276.35 278.20 275.80 345,753
May 17, 2023 281.00 285.90 273.90 284.20 281.74 233,400
May 16, 2023 281.95 288.10 280.20 282.00 279.56 362,579
May 15, 2023 270.80 286.40 267.30 280.60 278.18 995,886
May 12, 2023 268.00 275.30 266.05 269.85 267.52 244,815
May 11, 2023 270.90 270.90 266.80 268.90 266.58 152,376
May 10, 2023 263.80 274.00 259.30 269.00 266.68 713,398
May 9, 2023 262.20 266.20 258.65 262.75 260.48 226,181
May 8, 2023 258.00 267.30 255.00 261.75 259.49 447,959
May 5, 2023 263.15 263.70 255.60 257.45 255.23 170,986
May 4, 2023 265.00 267.20 261.20 262.80 260.53 354,957
May 3, 2023 248.80 273.00 245.00 264.05 261.77 4,519,169
May 2, 2023 253.45 256.15 247.15 247.75 245.61 343,803
Apr 28, 2023 254.45 261.60 251.50 252.35 250.17 437,619
Apr 27, 2023 244.05 255.00 243.55 253.15 250.96 315,692
Apr 26, 2023 245.20 247.05 242.60 243.40 241.30 130,554
Apr 25, 2023 245.30 249.90 244.15 245.25 243.13 157,117
Apr 24, 2023 248.00 249.90 244.10 244.85 242.73 140,528
Apr 21, 2023 252.20 252.30 245.00 246.85 244.72 182,264
Apr 20, 2023 254.80 258.05 250.50 251.00 248.83 193,390
Apr 19, 2023 255.00 259.95 251.65 253.70 251.51 278,568

Related Tickers

ASHIANA.NS Ashiana Housing Limited
369.45
+0.80%
 
SOBHA.NS Sobha Limited
1,578.30
-2.27%
 
BRIGADE.BO Brigade Enterprises Limited
1,015.05
-1.94%
 
MARATHON.NS Marathon Nextgen Realty Limited
439.20
-1.44%
 
RUSTOMJEE.NS Keystone Realtors Limited
673.25
-2.06%
 
SOBHA.BO Sobha Limited
1,579.15
-2.05%
 
AJMERA.NS Ajmera Realty & Infra India Limited
817.30
+0.61%
 
GODREJPROP.NS Godrej Properties Limited
2,500.90
-1.45%
 
MAHLIFE.NS Mahindra Lifespace Developers Limited
625.10
-0.37%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,394.65
-0.32%