Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 356.30
-17.90 (-4.78%)
At close: Jan 23, 2026
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 369.00 | 376.00 | 352.25 | 356.30 | 356.30 | -4.78% | 61,726 |
| Jan 22, 2026 | 364.80 | 375.90 | 364.40 | 374.20 | 374.20 | 3.11% | 22,293 |
| Jan 21, 2026 | 365.10 | 366.75 | 358.50 | 362.90 | 362.90 | -0.11% | 39,659 |
| Jan 20, 2026 | 369.85 | 370.00 | 361.00 | 363.30 | 363.30 | -1.78% | 68,424 |
| Jan 19, 2026 | 373.60 | 376.40 | 367.25 | 369.90 | 369.90 | -1.88% | 34,954 |
| Jan 16, 2026 | 379.00 | 399.85 | 372.15 | 377.00 | 377.00 | 0.43% | 115,448 |
| Jan 14, 2026 | 371.00 | 377.95 | 367.50 | 375.40 | 375.40 | 1.15% | 93,729 |
| Jan 13, 2026 | 368.75 | 375.55 | 367.75 | 371.15 | 371.15 | 0.05% | 25,443 |
| Jan 12, 2026 | 374.40 | 377.70 | 366.75 | 370.95 | 370.95 | -1.26% | 68,117 |
| Jan 9, 2026 | 383.40 | 386.30 | 374.40 | 375.70 | 375.70 | -2.25% | 42,700 |
| Jan 8, 2026 | 389.90 | 392.30 | 383.40 | 384.35 | 384.35 | -1.50% | 32,604 |
| Jan 7, 2026 | 391.70 | 394.20 | 389.40 | 390.20 | 390.20 | -0.42% | 20,033 |
| Jan 6, 2026 | 395.00 | 397.25 | 390.15 | 391.85 | 391.85 | -1.12% | 11,718 |
| Jan 5, 2026 | 393.75 | 398.00 | 388.00 | 396.30 | 396.30 | 0.84% | 37,640 |
| Jan 2, 2026 | 392.40 | 395.00 | 390.35 | 393.00 | 393.00 | 0.47% | 38,372 |
| Jan 1, 2026 | 396.50 | 400.90 | 390.15 | 391.15 | 391.15 | -2.14% | 34,956 |
| Dec 31, 2025 | 393.00 | 404.00 | 392.50 | 399.70 | 399.70 | 1.59% | 58,266 |
| Dec 30, 2025 | 389.90 | 396.80 | 389.65 | 393.45 | 393.45 | 0.69% | 32,707 |
| Dec 29, 2025 | 391.05 | 396.00 | 390.00 | 390.75 | 390.75 | -0.57% | 13,207 |
| Dec 26, 2025 | 390.75 | 394.90 | 390.30 | 393.00 | 393.00 | 0.58% | 13,024 |
| Dec 24, 2025 | 399.50 | 399.50 | 389.90 | 390.75 | 390.75 | -1.71% | 56,984 |
| Dec 23, 2025 | 397.00 | 399.70 | 393.20 | 397.55 | 397.55 | 1.22% | 26,147 |
| Dec 22, 2025 | 398.00 | 398.00 | 389.80 | 392.75 | 392.75 | 0.60% | 18,081 |
| Dec 19, 2025 | 382.80 | 396.95 | 382.60 | 390.40 | 390.40 | 1.05% | 79,750 |
| Dec 18, 2025 | 381.00 | 391.90 | 379.00 | 386.35 | 386.35 | 1.81% | 71,830 |
| Dec 17, 2025 | 381.15 | 385.00 | 378.40 | 379.50 | 379.50 | -0.84% | 50,346 |
| Dec 16, 2025 | 381.00 | 383.85 | 376.65 | 382.70 | 382.70 | 0.82% | 30,714 |
| Dec 15, 2025 | 384.25 | 384.25 | 378.15 | 379.60 | 379.60 | -1.21% | 31,902 |
| Dec 12, 2025 | 376.40 | 391.65 | 375.15 | 384.25 | 384.25 | 1.48% | 62,056 |
| Dec 11, 2025 | 377.70 | 381.00 | 374.20 | 378.65 | 378.65 | 0.41% | 29,759 |
| Dec 10, 2025 | 375.00 | 388.55 | 374.10 | 377.10 | 377.10 | 0.41% | 102,462 |
| Dec 9, 2025 | 370.75 | 377.00 | 366.45 | 375.55 | 375.55 | 0.81% | 108,885 |
| Dec 8, 2025 | 373.15 | 377.00 | 369.65 | 372.55 | 372.55 | -0.65% | 66,867 |
| Dec 5, 2025 | 379.00 | 379.00 | 372.40 | 375.00 | 375.00 | -0.39% | 46,856 |
| Dec 4, 2025 | 372.35 | 382.95 | 370.00 | 376.45 | 376.45 | 0.35% | 94,333 |
| Dec 3, 2025 | 377.10 | 379.10 | 372.25 | 375.15 | 375.15 | -0.52% | 68,771 |
| Dec 2, 2025 | 374.00 | 382.80 | 371.45 | 377.10 | 377.10 | -0.09% | 76,852 |
| Dec 1, 2025 | 378.30 | 384.00 | 375.95 | 377.45 | 377.45 | -0.20% | 49,166 |
| Nov 28, 2025 | 373.65 | 381.40 | 373.65 | 378.20 | 378.20 | -0.33% | 40,322 |
| Nov 27, 2025 | 384.00 | 388.25 | 376.00 | 379.45 | 379.45 | -1.00% | 35,246 |
| Nov 26, 2025 | 385.65 | 396.55 | 376.25 | 383.30 | 383.30 | -0.61% | 234,433 |
| Nov 25, 2025 | 383.90 | 390.90 | 381.00 | 385.65 | 385.65 | 0.43% | 46,581 |
| Nov 24, 2025 | 390.00 | 392.65 | 380.35 | 384.00 | 384.00 | -2.10% | 44,437 |
| Nov 21, 2025 | 396.60 | 400.25 | 390.45 | 392.25 | 392.25 | -2.00% | 47,380 |
| Nov 20, 2025 | 403.50 | 406.55 | 396.40 | 400.25 | 400.25 | -0.32% | 42,654 |
| Nov 19, 2025 | 406.10 | 408.95 | 399.10 | 401.55 | 401.55 | -1.89% | 61,761 |
| Nov 18, 2025 | 409.00 | 411.70 | 405.70 | 409.30 | 409.30 | 0.10% | 40,537 |
| Nov 17, 2025 | 415.60 | 415.60 | 407.00 | 408.90 | 408.90 | -1.61% | 44,952 |
| Nov 14, 2025 | 413.20 | 420.00 | 407.40 | 415.60 | 415.60 | -0.32% | 38,055 |
| Nov 13, 2025 | 405.05 | 419.50 | 405.05 | 416.95 | 416.95 | 2.34% | 51,150 |