Kolte-Patil Developers Limited (BOM:532924)
India · Delayed Price · Currency is INR 367.80
+5.40 (1.49%)
At close: Feb 13, 2026
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 364.05 | 371.80 | 364.05 | 367.80 | 367.80 | 1.49% | 2,806 |
| Feb 12, 2026 | 359.45 | 368.10 | 359.30 | 362.40 | 362.40 | 1.48% | 1,375 |
| Feb 11, 2026 | 361.80 | 362.30 | 355.30 | 357.10 | 357.10 | -0.76% | 1,402 |
| Feb 10, 2026 | 365.70 | 368.35 | 359.00 | 359.85 | 359.85 | 0.26% | 2,387 |
| Feb 9, 2026 | 363.90 | 369.00 | 353.40 | 358.90 | 358.90 | -2.17% | 9,097 |
| Feb 6, 2026 | 362.20 | 368.35 | 352.15 | 366.85 | 366.85 | 1.38% | 6,584 |
| Feb 5, 2026 | 357.70 | 365.70 | 354.90 | 361.85 | 361.85 | -0.17% | 7,167 |
| Feb 4, 2026 | 361.85 | 367.20 | 360.40 | 362.45 | 362.45 | 0.18% | 431 |
| Feb 3, 2026 | 366.05 | 370.00 | 359.25 | 361.80 | 361.80 | -1.13% | 2,498 |
| Feb 2, 2026 | 370.00 | 371.20 | 361.05 | 365.95 | 365.95 | -1.45% | 688 |
| Feb 1, 2026 | 371.40 | 373.30 | 365.05 | 371.35 | 371.35 | -0.56% | 299 |
| Jan 30, 2026 | 358.45 | 373.75 | 358.15 | 373.45 | 373.45 | 3.76% | 4,047 |
| Jan 29, 2026 | 366.85 | 367.05 | 355.80 | 359.90 | 359.90 | -1.89% | 1,092 |
| Jan 28, 2026 | 363.10 | 366.85 | 361.00 | 366.85 | 366.85 | 1.05% | 289 |
| Jan 27, 2026 | 353.65 | 363.10 | 353.65 | 363.05 | 363.05 | 1.65% | 2,645 |
| Jan 23, 2026 | 374.05 | 376.05 | 351.90 | 357.15 | 357.15 | -4.59% | 1,280 |
| Jan 22, 2026 | 365.15 | 375.30 | 365.15 | 374.35 | 374.35 | 3.51% | 693 |
| Jan 21, 2026 | 360.85 | 364.75 | 358.35 | 361.65 | 361.65 | -0.51% | 750 |
| Jan 20, 2026 | 365.05 | 369.95 | 361.00 | 363.50 | 363.50 | -1.61% | 5,129 |
| Jan 19, 2026 | 372.80 | 373.30 | 367.50 | 369.45 | 369.45 | -1.92% | 1,017 |
| Jan 16, 2026 | 389.60 | 394.40 | 372.15 | 376.70 | 376.70 | 0.41% | 4,603 |
| Jan 14, 2026 | 371.40 | 377.65 | 368.60 | 375.15 | 375.15 | 1.02% | 2,827 |
| Jan 13, 2026 | 375.15 | 375.15 | 367.95 | 371.35 | 371.35 | -1.01% | 692 |
| Jan 12, 2026 | 374.00 | 375.65 | 366.50 | 375.15 | 375.15 | -0.23% | 1,148 |
| Jan 9, 2026 | 381.15 | 384.10 | 374.40 | 376.00 | 376.00 | -2.17% | 497 |
| Jan 8, 2026 | 391.00 | 392.00 | 383.20 | 384.35 | 384.35 | -1.39% | 568 |
| Jan 7, 2026 | 393.45 | 393.50 | 388.90 | 389.75 | 389.75 | -0.61% | 401 |
| Jan 6, 2026 | 394.80 | 396.80 | 391.15 | 392.15 | 392.15 | -0.66% | 262 |
| Jan 5, 2026 | 393.00 | 397.00 | 388.75 | 394.75 | 394.75 | 0.84% | 432 |
| Jan 2, 2026 | 390.60 | 393.75 | 390.50 | 391.45 | 391.45 | 0.24% | 461 |
| Jan 1, 2026 | 396.05 | 396.05 | 390.05 | 390.50 | 390.50 | -2.09% | 1,300 |
| Dec 31, 2025 | 394.55 | 403.45 | 392.80 | 398.85 | 398.85 | 1.31% | 859 |
| Dec 30, 2025 | 390.50 | 396.15 | 390.00 | 393.70 | 393.70 | 0.32% | 826 |
| Dec 29, 2025 | 391.40 | 392.65 | 388.65 | 392.45 | 392.45 | 0.14% | 2,868 |
| Dec 26, 2025 | 390.75 | 394.40 | 390.00 | 391.90 | 391.90 | 0.19% | 1,235 |
| Dec 24, 2025 | 397.20 | 397.20 | 387.75 | 391.15 | 391.15 | -1.52% | 3,689 |
| Dec 23, 2025 | 393.00 | 399.65 | 393.00 | 397.20 | 397.20 | 1.07% | 1,636 |
| Dec 22, 2025 | 390.50 | 395.95 | 390.05 | 393.00 | 393.00 | 0.64% | 1,357 |
| Dec 19, 2025 | 383.40 | 396.00 | 382.25 | 390.50 | 390.50 | 0.98% | 4,083 |
| Dec 18, 2025 | 381.20 | 393.20 | 380.55 | 386.70 | 386.70 | 1.84% | 10,339 |
| Dec 17, 2025 | 383.50 | 384.00 | 378.75 | 379.70 | 379.70 | -0.81% | 1,012 |
| Dec 16, 2025 | 379.00 | 382.80 | 376.40 | 382.80 | 382.80 | 1.00% | 722 |
| Dec 15, 2025 | 384.00 | 384.00 | 378.00 | 379.00 | 379.00 | -1.34% | 2,536 |
| Dec 12, 2025 | 380.00 | 389.90 | 375.00 | 384.15 | 384.15 | 1.09% | 5,277 |
| Dec 11, 2025 | 377.60 | 380.00 | 375.00 | 380.00 | 380.00 | 0.65% | 582 |
| Dec 10, 2025 | 376.85 | 386.55 | 374.85 | 377.55 | 377.55 | 0.17% | 4,450 |
| Dec 9, 2025 | 365.10 | 377.75 | 365.10 | 376.90 | 376.90 | 1.30% | 2,853 |
| Dec 8, 2025 | 370.00 | 376.25 | 370.00 | 372.05 | 372.05 | -0.53% | 3,412 |
| Dec 5, 2025 | 376.15 | 378.30 | 373.30 | 374.05 | 374.05 | -0.52% | 3,926 |
| Dec 4, 2025 | 375.15 | 383.35 | 371.00 | 376.00 | 376.00 | -0.09% | 24,647 |