Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 435.65
-0.30 (-0.07%)
Oct 24, 2025, 3:30 PM IST
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 438.15 | 438.15 | 429.15 | 435.65 | 435.65 | -0.07% | 27,700 |
| Oct 23, 2025 | 436.75 | 437.45 | 432.00 | 435.95 | 435.95 | 0.10% | 28,538 |
| Oct 21, 2025 | 438.40 | 439.20 | 428.00 | 435.50 | 435.50 | -0.10% | 27,323 |
| Oct 20, 2025 | 436.65 | 440.65 | 431.50 | 435.95 | 435.95 | 0.30% | 49,928 |
| Oct 17, 2025 | 435.50 | 437.00 | 426.65 | 434.65 | 434.65 | -0.20% | 39,984 |
| Oct 16, 2025 | 431.45 | 444.00 | 427.30 | 435.50 | 435.50 | 0.85% | 93,971 |
| Oct 15, 2025 | 416.55 | 434.05 | 408.05 | 431.85 | 431.85 | 3.67% | 189,923 |
| Oct 14, 2025 | 431.45 | 432.00 | 409.45 | 416.55 | 416.55 | -3.45% | 84,887 |
| Oct 13, 2025 | 430.20 | 433.85 | 425.00 | 431.45 | 431.45 | -0.05% | 42,365 |
| Oct 10, 2025 | 429.90 | 437.45 | 427.20 | 431.65 | 431.65 | 0.59% | 136,904 |
| Oct 9, 2025 | 436.00 | 436.00 | 424.90 | 429.10 | 429.10 | -0.92% | 53,866 |
| Oct 8, 2025 | 432.60 | 438.00 | 428.10 | 433.10 | 433.10 | 0.29% | 73,786 |
| Oct 7, 2025 | 428.00 | 437.40 | 426.20 | 431.85 | 431.85 | 1.12% | 108,038 |
| Oct 6, 2025 | 431.35 | 434.50 | 425.00 | 427.05 | 427.05 | -1.50% | 32,001 |
| Oct 3, 2025 | 431.50 | 436.00 | 428.00 | 433.55 | 433.55 | 0.66% | 42,077 |
| Oct 1, 2025 | 436.70 | 436.70 | 425.50 | 430.70 | 430.70 | -0.69% | 58,995 |
| Sep 30, 2025 | 441.00 | 441.00 | 429.05 | 433.70 | 433.70 | -0.77% | 50,819 |
| Sep 29, 2025 | 420.20 | 445.30 | 418.80 | 437.05 | 437.05 | 2.75% | 90,363 |
| Sep 26, 2025 | 460.00 | 460.00 | 423.00 | 425.35 | 425.35 | -7.91% | 224,333 |
| Sep 25, 2025 | 463.25 | 464.85 | 459.35 | 461.90 | 461.90 | -0.13% | 72,244 |
| Sep 24, 2025 | 463.40 | 465.90 | 453.90 | 462.50 | 462.50 | -0.31% | 59,003 |
| Sep 23, 2025 | 470.15 | 471.70 | 462.50 | 463.95 | 463.95 | -0.93% | 50,816 |
| Sep 22, 2025 | 465.45 | 479.55 | 459.70 | 468.30 | 468.30 | 0.38% | 162,379 |
| Sep 19, 2025 | 457.20 | 469.45 | 455.30 | 466.55 | 466.55 | 2.27% | 79,349 |
| Sep 18, 2025 | 464.45 | 464.45 | 448.80 | 456.20 | 456.20 | -1.34% | 91,336 |
| Sep 17, 2025 | 468.50 | 474.15 | 460.10 | 462.40 | 462.40 | -0.89% | 100,289 |
| Sep 16, 2025 | 465.90 | 481.50 | 462.10 | 466.55 | 466.55 | -0.09% | 109,869 |
| Sep 15, 2025 | 465.05 | 483.90 | 459.90 | 466.95 | 466.95 | 0.41% | 145,340 |
| Sep 12, 2025 | 460.70 | 467.00 | 452.65 | 465.05 | 465.05 | 1.14% | 65,840 |
| Sep 11, 2025 | 465.95 | 468.45 | 457.00 | 459.80 | 459.80 | -1.11% | 63,918 |
| Sep 10, 2025 | 463.60 | 470.00 | 459.00 | 464.95 | 464.95 | 0.51% | 73,784 |
| Sep 9, 2025 | 465.00 | 469.20 | 459.40 | 462.60 | 462.60 | -0.67% | 40,102 |
| Sep 8, 2025 | 464.25 | 471.95 | 457.60 | 465.70 | 465.70 | 0.27% | 56,032 |
| Sep 5, 2025 | 454.45 | 466.00 | 454.45 | 464.45 | 464.45 | 1.55% | 46,241 |
| Sep 4, 2025 | 475.80 | 476.10 | 454.15 | 457.35 | 457.35 | -3.23% | 93,856 |
| Sep 3, 2025 | 471.70 | 481.60 | 465.85 | 472.60 | 472.60 | - | 154,542 |
| Sep 2, 2025 | 470.95 | 473.80 | 465.10 | 472.60 | 472.60 | 0.32% | 128,370 |
| Sep 1, 2025 | 467.70 | 473.95 | 464.45 | 471.10 | 471.10 | 0.72% | 114,303 |
| Aug 29, 2025 | 469.70 | 475.00 | 460.00 | 467.75 | 467.75 | -0.42% | 206,077 |
| Aug 28, 2025 | 460.30 | 474.45 | 451.25 | 469.70 | 469.70 | 2.04% | 333,920 |
| Aug 26, 2025 | 442.95 | 468.30 | 436.00 | 460.30 | 460.30 | 3.92% | 900,461 |
| Aug 25, 2025 | 421.00 | 449.00 | 416.30 | 442.95 | 442.95 | 6.18% | 379,668 |
| Aug 22, 2025 | 413.00 | 423.35 | 410.35 | 417.15 | 417.15 | 1.77% | 239,854 |
| Aug 21, 2025 | 403.00 | 418.50 | 403.00 | 409.90 | 409.90 | 1.88% | 252,593 |
| Aug 20, 2025 | 410.00 | 413.80 | 399.15 | 402.35 | 402.35 | -1.53% | 139,707 |
| Aug 19, 2025 | 402.90 | 410.75 | 401.30 | 408.60 | 408.60 | 0.04% | 96,634 |
| Aug 18, 2025 | 415.00 | 417.85 | 407.05 | 408.45 | 408.45 | 0.48% | 38,015 |
| Aug 14, 2025 | 408.25 | 415.85 | 403.25 | 406.50 | 406.50 | -0.36% | 87,977 |
| Aug 13, 2025 | 413.90 | 419.20 | 405.50 | 407.95 | 407.95 | -0.68% | 57,277 |
| Aug 12, 2025 | 411.50 | 417.80 | 409.10 | 410.75 | 410.75 | 0.51% | 80,784 |