Kolte-Patil Developers Limited (BOM:532924)
India · Delayed Price · Currency is INR 374.80
-13.50 (-3.48%)
At close: Jul 20, 2026
BOM:532924 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 385.80 | 390.75 | 383.75 | 388.30 | 388.30 | 1.32% | 8,093 |
| Jul 16, 2026 | 390.00 | 393.00 | 382.55 | 383.25 | 383.25 | -1.25% | 3,260 |
| Jul 15, 2026 | 384.00 | 390.00 | 384.00 | 388.10 | 388.10 | 1.40% | 1,169 |
| Jul 14, 2026 | 386.00 | 401.65 | 378.25 | 382.75 | 382.75 | -1.48% | 14,965 |
| Jul 13, 2026 | 372.00 | 395.00 | 372.00 | 388.50 | 388.50 | 5.46% | 9,945 |
| Jul 10, 2026 | 362.00 | 372.20 | 362.00 | 368.40 | 368.40 | 2.19% | 2,230 |
| Jul 9, 2026 | 360.05 | 360.50 | 356.75 | 360.50 | 360.50 | 1.24% | 292 |
| Jul 8, 2026 | 363.85 | 365.85 | 354.10 | 356.10 | 356.10 | -2.96% | 670 |
| Jul 7, 2026 | 366.25 | 369.00 | 361.60 | 366.95 | 366.95 | 0.19% | 5,282 |
| Jul 6, 2026 | 362.95 | 375.05 | 361.55 | 366.25 | 366.25 | 0.55% | 1,387 |
| Jul 3, 2026 | 369.80 | 372.00 | 363.00 | 364.25 | 364.25 | -1.01% | 1,221 |
| Jul 2, 2026 | 366.10 | 371.80 | 363.90 | 367.95 | 367.95 | 1.43% | 480 |
| Jul 1, 2026 | 364.05 | 366.10 | 359.95 | 362.75 | 362.75 | -0.23% | 504 |
| Jun 30, 2026 | 360.00 | 366.75 | 360.00 | 363.60 | 363.60 | 0.44% | 668 |
| Jun 29, 2026 | 364.95 | 367.50 | 360.00 | 362.00 | 362.00 | -1.76% | 501 |
| Jun 25, 2026 | 375.70 | 376.20 | 367.05 | 368.50 | 368.50 | -1.26% | 1,111 |
| Jun 24, 2026 | 370.40 | 375.70 | 363.10 | 373.20 | 373.20 | 0.76% | 253 |
| Jun 23, 2026 | 376.40 | 377.05 | 369.70 | 370.40 | 370.40 | -1.80% | 240 |
| Jun 22, 2026 | 380.05 | 383.70 | 377.15 | 377.20 | 377.20 | 0.13% | 109 |
| Jun 19, 2026 | 376.70 | 381.10 | 375.00 | 376.70 | 376.70 | -0.76% | 658 |
| Jun 18, 2026 | 376.20 | 381.15 | 373.05 | 379.60 | 379.60 | 1.57% | 348 |
| Jun 17, 2026 | 377.75 | 377.75 | 370.40 | 373.75 | 373.75 | -0.27% | 1,743 |
| Jun 16, 2026 | 360.95 | 375.80 | 360.95 | 374.75 | 374.75 | 3.82% | 1,246 |
| Jun 15, 2026 | 351.55 | 364.90 | 351.55 | 360.95 | 360.95 | 2.67% | 1,110 |
| Jun 12, 2026 | 352.00 | 354.70 | 346.40 | 351.55 | 351.55 | 1.81% | 4,529 |
| Jun 11, 2026 | 359.50 | 359.50 | 343.00 | 345.30 | 345.30 | -2.91% | 1,244 |
| Jun 10, 2026 | 362.70 | 366.30 | 353.40 | 355.65 | 355.65 | -1.47% | 639 |
| Jun 9, 2026 | 361.25 | 362.70 | 351.65 | 360.95 | 360.95 | 0.38% | 1,505 |
| Jun 8, 2026 | 362.60 | 366.00 | 358.00 | 359.60 | 359.60 | -0.73% | 2,099 |
| Jun 5, 2026 | 359.75 | 372.20 | 359.75 | 362.25 | 362.25 | -0.85% | 748 |
| Jun 4, 2026 | 364.00 | 369.85 | 352.50 | 365.35 | 365.35 | 0.04% | 7,925 |
| Jun 3, 2026 | 367.05 | 368.90 | 362.30 | 365.20 | 365.20 | 0.19% | 320 |
| Jun 2, 2026 | 367.25 | 373.10 | 362.70 | 364.50 | 364.50 | -0.10% | 4,015 |
| Jun 1, 2026 | 368.20 | 380.00 | 362.30 | 364.85 | 364.85 | -0.48% | 1,535 |
| May 29, 2026 | 376.20 | 378.75 | 365.00 | 366.60 | 366.60 | -2.93% | 4,824 |
| May 27, 2026 | 388.50 | 390.20 | 374.15 | 377.65 | 377.65 | -2.79% | 15,005 |
| May 26, 2026 | 386.00 | 390.30 | 381.50 | 388.50 | 388.50 | 1.46% | 1,912 |
| May 25, 2026 | 353.20 | 387.00 | 353.20 | 382.90 | 382.90 | -3.06% | 18,363 |
| May 22, 2026 | 394.95 | 401.75 | 391.35 | 395.00 | 395.00 | 0.36% | 636 |
| May 21, 2026 | 394.55 | 395.00 | 386.15 | 393.60 | 393.60 | 1.09% | 4,820 |
| May 20, 2026 | 384.60 | 395.00 | 380.00 | 389.35 | 389.35 | 0.78% | 1,167 |
| May 19, 2026 | 378.65 | 391.70 | 378.65 | 386.35 | 386.35 | 3.04% | 2,666 |
| May 18, 2026 | 374.75 | 385.00 | 366.05 | 374.95 | 374.95 | 0.27% | 447 |
| May 15, 2026 | 367.00 | 378.40 | 362.00 | 373.95 | 373.95 | 2.03% | 1,582 |
| May 14, 2026 | 363.05 | 368.90 | 357.05 | 366.50 | 366.50 | 0.95% | 997 |
| May 13, 2026 | 365.20 | 368.50 | 360.00 | 363.05 | 363.05 | 0.28% | 889 |
| May 12, 2026 | 368.60 | 369.80 | 357.70 | 362.05 | 362.05 | -2.46% | 1,036 |
| May 11, 2026 | 382.90 | 382.90 | 368.05 | 371.20 | 371.20 | -2.94% | 3,575 |
| May 8, 2026 | 401.45 | 401.45 | 381.00 | 382.45 | 382.45 | -0.46% | 1,063 |
| May 7, 2026 | 386.55 | 389.00 | 383.50 | 384.20 | 384.20 | -0.16% | 877 |