Kolte-Patil Developers Limited (BOM:532924)
India · Delayed Price · Currency is INR 333.95
+2.95 (0.89%)
At close: Apr 13, 2026
BOM:532924 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 325.00 | 336.20 | 325.00 | 333.95 | 333.95 | 0.89% | 707 |
| Apr 10, 2026 | 322.50 | 331.15 | 322.50 | 331.00 | 331.00 | 2.14% | 1,736 |
| Apr 9, 2026 | 317.95 | 328.85 | 315.45 | 324.05 | 324.05 | 2.16% | 2,790 |
| Apr 8, 2026 | 307.00 | 319.00 | 307.00 | 317.20 | 317.20 | 5.07% | 2,669 |
| Apr 7, 2026 | 303.80 | 309.95 | 298.00 | 301.90 | 301.90 | -2.50% | 7,318 |
| Apr 6, 2026 | 302.60 | 311.70 | 302.60 | 309.65 | 309.65 | 0.78% | 2,220 |
| Apr 2, 2026 | 296.50 | 308.75 | 295.65 | 307.25 | 307.25 | 2.83% | 2,567 |
| Apr 1, 2026 | 311.00 | 311.25 | 294.75 | 298.80 | 298.80 | 0.88% | 10,221 |
| Mar 30, 2026 | 316.10 | 320.75 | 292.55 | 296.20 | 296.20 | -6.90% | 8,126 |
| Mar 27, 2026 | 320.00 | 321.05 | 315.00 | 318.15 | 318.15 | 0.98% | 2,390 |
| Mar 25, 2026 | 327.00 | 332.95 | 315.00 | 315.05 | 315.05 | -2.13% | 4,053 |
| Mar 24, 2026 | 325.35 | 327.70 | 318.30 | 321.90 | 321.90 | -0.56% | 3,109 |
| Mar 23, 2026 | 324.25 | 327.95 | 321.05 | 323.70 | 323.70 | -0.63% | 3,999 |
| Mar 20, 2026 | 323.50 | 327.15 | 321.00 | 325.75 | 325.75 | -0.20% | 6,973 |
| Mar 19, 2026 | 327.20 | 329.35 | 317.80 | 326.40 | 326.40 | -0.24% | 3,022 |
| Mar 18, 2026 | 328.00 | 329.95 | 322.55 | 327.20 | 327.20 | -0.37% | 4,283 |
| Mar 17, 2026 | 329.40 | 336.60 | 325.00 | 328.40 | 328.40 | -0.29% | 2,181 |
| Mar 16, 2026 | 326.15 | 333.90 | 326.15 | 329.35 | 329.35 | 0.32% | 5,721 |
| Mar 13, 2026 | 331.55 | 333.90 | 324.05 | 328.30 | 328.30 | -1.00% | 6,942 |
| Mar 12, 2026 | 331.80 | 336.40 | 324.05 | 331.60 | 331.60 | -1.31% | 10,109 |
| Mar 11, 2026 | 326.95 | 337.05 | 326.95 | 336.00 | 336.00 | 1.60% | 4,539 |
| Mar 10, 2026 | 326.60 | 337.15 | 325.25 | 330.70 | 330.70 | 1.26% | 98,957 |
| Mar 9, 2026 | 317.15 | 329.65 | 316.10 | 326.60 | 326.60 | -0.23% | 9,116 |
| Mar 6, 2026 | 335.00 | 339.90 | 325.00 | 327.35 | 327.35 | -2.96% | 7,284 |
| Mar 5, 2026 | 330.00 | 339.15 | 330.00 | 337.35 | 337.35 | -0.19% | 3,079 |
| Mar 4, 2026 | 340.00 | 340.95 | 330.20 | 338.00 | 338.00 | -2.41% | 5,284 |
| Mar 2, 2026 | 341.15 | 348.60 | 335.75 | 346.35 | 346.35 | -1.88% | 1,589 |
| Feb 27, 2026 | 355.60 | 360.00 | 348.80 | 353.00 | 353.00 | -0.72% | 3,615 |
| Feb 26, 2026 | 377.95 | 377.95 | 349.90 | 355.55 | 355.55 | -2.92% | 3,839 |
| Feb 25, 2026 | 363.25 | 369.70 | 360.80 | 366.25 | 366.25 | 1.33% | 2,043 |
| Feb 24, 2026 | 360.60 | 363.15 | 359.30 | 361.45 | 361.45 | -0.32% | 1,529 |
| Feb 23, 2026 | 365.10 | 365.60 | 360.50 | 362.60 | 362.60 | 1.26% | 1,244 |
| Feb 20, 2026 | 352.15 | 360.15 | 352.15 | 358.10 | 358.10 | -0.68% | 2,047 |
| Feb 19, 2026 | 355.00 | 362.70 | 355.00 | 360.55 | 360.55 | 1.29% | 2,739 |
| Feb 18, 2026 | 356.90 | 361.25 | 352.95 | 355.95 | 355.95 | -0.25% | 2,641 |
| Feb 17, 2026 | 363.75 | 368.75 | 350.00 | 356.85 | 356.85 | -1.52% | 6,783 |
| Feb 16, 2026 | 367.00 | 369.50 | 361.60 | 362.35 | 362.35 | -1.48% | 11,852 |
| 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 |