Advertisement
Advertisement
U.S. markets open in 3 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Kolte-Patil Developers Limited (KOLTEPATIL.NS)

NSE - NSE Real Time Price. Currency in INR
315.95-1.40 (-0.44%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022316.00322.95314.00315.95315.95147,192
Dec 01, 2022------
Nov 30, 2022304.60313.30304.00305.65305.65227,206
Nov 29, 2022311.45311.80300.00303.20303.20142,159
Nov 28, 2022313.55315.50308.10309.75309.7577,749
Nov 25, 2022313.50315.65311.25312.95312.9553,851
Nov 24, 2022313.05316.00311.05312.05312.0537,428
Nov 23, 2022315.60315.60310.50311.65311.6533,902
Nov 22, 2022315.00315.90310.65314.05314.0537,099
Nov 21, 2022312.00315.50310.50313.50313.5037,378
Nov 18, 2022310.25315.75308.20314.65314.6591,253
Nov 17, 2022312.75317.05307.10308.70308.70177,703
Nov 16, 2022311.00322.35309.30312.05312.05251,023
Nov 15, 2022316.00319.55310.25311.50311.50112,633
Nov 14, 2022324.00328.50315.90318.50318.50139,969
Nov 11, 2022324.75329.00306.55320.40320.40431,005
Nov 10, 2022330.00334.95317.10323.10323.10164,255
Nov 09, 2022340.00342.00328.35330.50330.5095,074
Nov 07, 2022331.40342.75329.75340.40340.40134,340
Nov 04, 2022335.20335.20327.85329.75329.7582,408
Nov 03, 2022340.00343.00330.35332.20332.2096,242
Nov 02, 2022347.00349.35339.15340.70340.7092,576
Nov 01, 2022346.55350.40341.20343.55343.5595,622
Oct 31, 2022351.90353.15344.05346.55346.5581,380
Oct 28, 2022353.95360.90343.60350.10350.10180,661
Oct 27, 2022358.00361.60349.95352.10352.1099,896
Oct 25, 2022350.50361.40342.05358.90358.90232,324
Oct 24, 2022349.90355.05348.00349.50349.5050,133
Oct 21, 2022375.00375.00343.65349.30349.30394,220
Oct 20, 2022370.60383.90362.25377.80377.80626,358
Oct 19, 2022358.75379.95352.05375.05375.05434,091
Oct 18, 2022345.75362.00345.70358.75358.75264,557
Oct 17, 2022343.90349.70332.00345.75345.75105,964
Oct 14, 2022343.10351.50340.85344.40344.40128,016
Oct 13, 2022341.70347.00336.10339.80339.8084,548
Oct 12, 2022345.45352.65332.30345.15345.15159,283
Oct 11, 2022355.00360.50342.20345.10345.1099,916
Oct 10, 2022363.00364.65356.00358.20358.20116,825
Oct 07, 2022368.20382.05364.25366.20366.20324,432
Oct 06, 2022360.80375.80357.05370.20370.20632,117
Oct 04, 2022335.50361.75335.00357.85357.85697,468
Oct 03, 2022346.30348.50327.35331.00331.00152,161
Sep 30, 2022342.00346.50334.40343.40343.40115,624
Sep 29, 2022338.75346.35336.85341.15341.15368,680
Sep 28, 2022318.00338.75316.90336.35336.35258,979
Sep 27, 2022320.10334.55315.10321.90321.90171,817
Sep 26, 2022332.00332.00314.90317.50317.50152,261
Sep 23, 2022343.35345.70333.35335.25335.25129,712
Sep 22, 2022342.00351.50339.55343.35343.35232,137
Sep 21, 2022348.30360.60340.50343.80343.80223,162
Sep 20, 2022349.90366.10346.00351.80351.80302,857
Sep 19, 2022351.00352.20340.10343.80343.80117,322
Sep 16, 2022351.25354.80344.30350.95350.95256,051
Sep 15, 2022352.00362.90348.65351.30351.30236,089
Sep 14, 2022344.75354.90340.05350.45350.45289,588
Sep 13, 2022359.20361.25349.55350.80350.80176,751
Sep 12, 2022351.70370.90351.10359.45359.45679,552
Sep 09, 2022337.00369.40336.60349.90349.902,182,464
Sep 08, 2022327.35339.10325.80337.15337.15371,579
Sep 07, 2022319.00332.10317.25325.70325.70456,115
Sep 06, 2022318.50325.00314.75321.10321.10215,011
Sep 05, 2022316.00323.35315.45316.55316.55131,354
Sep 02, 2022312.00318.90312.00315.45315.45363,374
Sep 01, 2022305.00319.50305.00309.60309.60443,593
Aug 30, 2022311.00318.00305.00309.60309.60275,265
Aug 29, 2022296.30318.10295.00307.60307.60856,676
Aug 26, 2022328.70328.70306.65309.25309.251,275,300
Aug 25, 2022278.50331.95278.50331.95331.952,109,836
Aug 24, 2022277.30280.95273.00276.65276.65136,997
Aug 23, 2022268.00280.60267.15276.90276.90137,774
Aug 22, 2022274.05278.00269.00270.50270.5090,188
Aug 19, 2022281.20292.60275.70278.75278.75244,335
Aug 18, 2022279.00287.80278.10284.55284.55184,393
Aug 17, 2022281.90286.65278.05281.85281.85182,125
Aug 16, 2022271.10284.00260.00281.00281.00475,846
Aug 12, 2022276.60286.00261.30266.00266.00371,917
Aug 11, 2022284.25289.25273.60275.20275.20219,247
Aug 10, 2022273.90296.00273.70281.50281.50154,998
Aug 08, 2022283.80284.30270.05271.80271.80123,268
Aug 05, 2022265.00283.80264.70281.15281.15344,585
Aug 04, 2022268.75271.50262.05264.75264.7560,226
Aug 04, 20222 Dividend
Aug 03, 2022274.80274.80266.20269.35267.3557,629
Aug 02, 2022276.00276.95271.15273.60271.5785,842
Aug 01, 2022267.25278.70267.25276.95274.89248,246
Jul 29, 2022264.90273.00263.85267.25265.27183,753
Jul 28, 2022265.20273.05262.05264.80262.83158,788
Jul 27, 2022263.00265.95257.30263.20261.2574,375
Jul 26, 2022262.00264.00258.55262.95261.0046,359
Jul 25, 2022268.50268.50260.55264.25262.2949,885
Jul 22, 2022266.95270.00264.60267.30265.3277,925
Jul 21, 2022265.55269.80263.30268.35266.3671,211
Jul 20, 2022272.30273.85263.60265.55263.5893,914
Jul 19, 2022260.85271.30260.85270.10268.09156,683
Jul 18, 2022260.50268.95258.50264.80262.83350,215
Jul 15, 2022255.10259.30247.05256.40254.50131,569
Jul 14, 2022258.70258.70246.40255.30253.4096,000
Jul 13, 2022253.40261.00247.50254.60252.71181,094
Jul 12, 2022251.00259.90247.70253.40251.52103,091
Jul 11, 2022242.70257.60238.00254.70252.81232,797
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement