Kolte-Patil Developers Limited (BOM:532924)
India · Delayed Price · Currency is INR 467.10
+0.90 (0.19%)
At close: Aug 21, 2026
BOM:532924 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 394.90 | 394.90 | 384.70 | 385.90 | 385.90 | -1.22% | 3,155 |
| Jul 24, 2026 | 391.35 | 395.00 | 385.00 | 390.65 | 390.65 | 0.51% | 6,321 |
| Jul 23, 2026 | 384.00 | 390.25 | 384.00 | 388.65 | 388.65 | 0.83% | 776 |
| Jul 22, 2026 | 384.95 | 388.15 | 378.00 | 385.45 | 385.45 | 1.14% | 3,512 |
| Jul 21, 2026 | 372.60 | 384.95 | 372.60 | 381.10 | 381.10 | 1.68% | 23,795 |
| Jul 20, 2026 | 396.60 | 399.85 | 373.95 | 374.80 | 374.80 | -3.48% | 13,604 |
| 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 |