Kolte-Patil Developers Limited (BOM:532924)
India · Delayed Price · Currency is INR 434.20
+4.95 (1.15%)
At close: Oct 6, 2026
BOM:532924 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 434.85 | 436.15 | 426.75 | 434.05 | 434.05 | -0.03% | 7,598 |
| Oct 6, 2026 | 428.00 | 435.75 | 428.00 | 434.20 | 434.20 | 1.15% | 4,689 |
| Oct 5, 2026 | 420.05 | 431.00 | 401.15 | 429.25 | 429.25 | 2.19% | 4,661 |
| Oct 1, 2026 | 423.65 | 425.85 | 414.00 | 420.05 | 420.05 | -0.83% | 5,157 |
| Sep 30, 2026 | 430.90 | 431.25 | 423.45 | 423.55 | 423.55 | -0.15% | 793 |
| Sep 29, 2026 | 425.00 | 428.40 | 418.05 | 424.20 | 424.20 | -0.25% | 654 |
| Sep 28, 2026 | 425.50 | 431.30 | 423.00 | 425.25 | 425.25 | -1.65% | 3,908 |
| Sep 25, 2026 | 431.45 | 435.15 | 430.00 | 432.40 | 432.40 | 0.45% | 1,865 |
| Sep 24, 2026 | 433.00 | 440.05 | 429.65 | 430.45 | 430.45 | -2.17% | 1,811 |
| Sep 23, 2026 | 433.75 | 442.00 | 433.75 | 440.00 | 440.00 | 0.72% | 2,242 |
| Sep 22, 2026 | 426.40 | 441.45 | 426.40 | 436.85 | 436.85 | 2.55% | 3,544 |
| Sep 21, 2026 | 436.05 | 436.05 | 422.05 | 426.00 | 426.00 | -0.76% | 2,174 |
| Sep 18, 2026 | 433.00 | 437.35 | 424.20 | 429.25 | 429.25 | -1.30% | 3,259 |
| Sep 17, 2026 | 430.75 | 436.95 | 425.95 | 434.90 | 434.90 | 1.56% | 955 |
| Sep 16, 2026 | 418.70 | 430.00 | 413.55 | 428.20 | 428.20 | 1.57% | 2,882 |
| Sep 15, 2026 | 436.25 | 438.15 | 419.50 | 421.60 | 421.60 | -3.61% | 4,385 |
| Sep 11, 2026 | 449.95 | 449.95 | 436.25 | 437.40 | 437.40 | -2.95% | 3,903 |
| Sep 10, 2026 | 461.00 | 486.00 | 443.40 | 450.70 | 450.70 | 1.44% | 51,159 |
| Sep 9, 2026 | 441.95 | 450.00 | 432.00 | 444.30 | 444.30 | 0.54% | 2,543 |
| Sep 8, 2026 | 443.60 | 448.35 | 436.10 | 441.90 | 441.90 | -0.65% | 6,920 |
| Sep 7, 2026 | 446.00 | 446.25 | 438.95 | 444.80 | 444.80 | 0.37% | 6,932 |
| Sep 4, 2026 | 449.55 | 454.40 | 440.15 | 443.15 | 443.15 | -1.35% | 5,513 |
| Sep 3, 2026 | 432.75 | 453.70 | 432.75 | 449.20 | 449.20 | 1.80% | 4,051 |
| Sep 2, 2026 | 437.20 | 441.95 | 427.10 | 441.25 | 441.25 | 1.12% | 4,418 |
| Sep 1, 2026 | 445.80 | 447.20 | 433.95 | 436.35 | 436.35 | -2.20% | 8,124 |
| Aug 31, 2026 | 455.00 | 455.00 | 442.15 | 446.15 | 446.15 | -0.70% | 10,132 |
| Aug 28, 2026 | 450.05 | 455.00 | 445.25 | 449.30 | 449.30 | 0.03% | 2,868 |
| Aug 27, 2026 | 452.95 | 456.70 | 447.50 | 449.15 | 449.15 | -1.57% | 3,491 |
| Aug 26, 2026 | 457.55 | 464.70 | 455.00 | 456.30 | 456.30 | -0.71% | 3,932 |
| Aug 25, 2026 | 451.00 | 461.90 | 445.40 | 459.55 | 459.55 | 1.76% | 7,747 |
| Aug 24, 2026 | 463.15 | 469.65 | 451.00 | 451.60 | 451.60 | -3.32% | 7,187 |
| Aug 21, 2026 | 472.30 | 481.25 | 465.40 | 467.10 | 467.10 | 0.19% | 16,739 |
| Aug 20, 2026 | 463.50 | 498.50 | 463.50 | 466.20 | 466.20 | 2.14% | 36,352 |
| Aug 19, 2026 | 476.50 | 476.50 | 455.25 | 456.45 | 456.45 | -3.86% | 9,062 |
| Aug 18, 2026 | 472.80 | 478.10 | 466.10 | 474.80 | 474.80 | 0.42% | 6,502 |
| Aug 17, 2026 | 477.25 | 478.85 | 469.00 | 472.80 | 472.80 | -1.13% | 11,566 |
| Aug 14, 2026 | 490.55 | 491.60 | 473.60 | 478.20 | 478.20 | -3.01% | 15,858 |
| Aug 13, 2026 | 495.00 | 499.00 | 487.00 | 493.05 | 493.05 | 0.09% | 7,871 |
| Aug 12, 2026 | 516.90 | 520.10 | 481.30 | 492.60 | 492.60 | -4.70% | 52,451 |
| Aug 11, 2026 | 482.05 | 556.65 | 482.05 | 516.90 | 516.90 | 11.42% | 514,052 |
| Aug 10, 2026 | 446.60 | 470.50 | 436.10 | 463.90 | 463.90 | 4.24% | 20,913 |
| Aug 7, 2026 | 426.65 | 449.00 | 425.75 | 445.05 | 445.05 | 3.50% | 45,916 |
| Aug 6, 2026 | 405.30 | 437.50 | 405.30 | 430.00 | 430.00 | 10.33% | 57,007 |
| Aug 5, 2026 | 404.10 | 404.10 | 389.05 | 389.75 | 389.75 | -2.09% | 2,767 |
| Aug 4, 2026 | 391.40 | 399.80 | 385.55 | 398.05 | 398.05 | 1.93% | 2,591 |
| Aug 3, 2026 | 388.00 | 400.05 | 385.55 | 390.50 | 390.50 | 1.61% | 5,087 |
| Jul 31, 2026 | 384.00 | 388.20 | 382.30 | 384.30 | 384.30 | 0.25% | 6,067 |
| Jul 30, 2026 | 393.75 | 393.75 | 377.50 | 383.35 | 383.35 | -1.64% | 4,217 |
| Jul 29, 2026 | 393.65 | 399.75 | 388.30 | 389.75 | 389.75 | -1.05% | 8,394 |
| Jul 28, 2026 | 384.10 | 398.40 | 377.40 | 393.90 | 393.90 | 2.07% | 2,057 |