Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 382.00
-2.25 (-0.59%)
May 8, 2026, 3:29 PM IST
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 383.00 | 390.50 | 380.60 | 382.10 | 382.10 | -0.56% | 32,069 |
| May 7, 2026 | 387.60 | 390.00 | 382.05 | 384.25 | 384.25 | -0.60% | 29,534 |
| May 6, 2026 | 388.50 | 388.95 | 379.40 | 386.55 | 386.55 | -0.40% | 39,366 |
| May 5, 2026 | 395.70 | 395.75 | 386.10 | 388.10 | 388.10 | -1.92% | 22,669 |
| May 4, 2026 | 389.80 | 401.55 | 383.55 | 395.70 | 395.70 | 3.14% | 45,107 |
| Apr 30, 2026 | 381.90 | 386.00 | 374.25 | 383.65 | 383.65 | 0.96% | 45,882 |
| Apr 29, 2026 | 378.95 | 385.00 | 374.05 | 380.00 | 380.00 | 0.58% | 52,551 |
| Apr 28, 2026 | 381.60 | 387.85 | 374.25 | 377.80 | 377.80 | -1.00% | 32,740 |
| Apr 27, 2026 | 384.55 | 386.50 | 375.50 | 381.60 | 381.60 | 1.11% | 49,161 |
| Apr 24, 2026 | 396.45 | 396.75 | 373.75 | 377.40 | 377.40 | -3.42% | 69,097 |
| Apr 23, 2026 | 399.95 | 403.20 | 387.00 | 390.75 | 390.75 | -2.37% | 60,840 |
| Apr 22, 2026 | 395.20 | 406.85 | 391.25 | 400.25 | 400.25 | -0.15% | 97,591 |
| Apr 21, 2026 | 399.95 | 407.45 | 389.40 | 400.85 | 400.85 | -0.14% | 384,523 |
| Apr 20, 2026 | 362.80 | 408.00 | 358.05 | 401.40 | 401.40 | 9.93% | 2,390,274 |
| Apr 17, 2026 | 356.60 | 398.15 | 356.55 | 365.15 | 365.15 | 5.50% | 5,308,238 |
| Apr 16, 2026 | 343.70 | 350.00 | 343.70 | 346.10 | 346.10 | 0.93% | 51,254 |
| Apr 15, 2026 | 337.20 | 344.00 | 337.20 | 342.90 | 342.90 | 2.33% | 37,508 |
| Apr 13, 2026 | 328.00 | 336.85 | 321.00 | 335.10 | 335.10 | 1.18% | 43,446 |
| Apr 10, 2026 | 327.65 | 333.00 | 325.00 | 331.20 | 331.20 | 2.60% | 50,457 |
| Apr 9, 2026 | 317.95 | 329.35 | 313.55 | 322.80 | 322.80 | 1.53% | 85,471 |
| Apr 8, 2026 | 324.00 | 324.00 | 310.25 | 317.95 | 317.95 | 4.61% | 43,074 |
| Apr 7, 2026 | 305.70 | 315.00 | 297.20 | 303.95 | 303.95 | -2.11% | 144,622 |
| Apr 6, 2026 | 306.20 | 315.00 | 303.05 | 310.50 | 310.50 | 1.40% | 36,236 |
| Apr 2, 2026 | 298.50 | 307.95 | 294.70 | 306.20 | 306.20 | 2.86% | 74,918 |
| Apr 1, 2026 | 301.00 | 309.40 | 295.50 | 297.70 | 297.70 | 0.61% | 158,475 |
| Mar 30, 2026 | 315.25 | 321.00 | 292.25 | 295.90 | 295.90 | -7.04% | 254,143 |
| Mar 27, 2026 | 316.40 | 320.95 | 314.25 | 318.30 | 318.30 | 0.60% | 79,563 |
| Mar 25, 2026 | 325.00 | 336.00 | 315.00 | 316.40 | 316.40 | -1.82% | 128,452 |
| Mar 24, 2026 | 328.00 | 328.20 | 319.00 | 322.25 | 322.25 | -0.26% | 56,929 |
| Mar 23, 2026 | 324.60 | 330.00 | 317.25 | 323.10 | 323.10 | -0.48% | 80,610 |
| Mar 20, 2026 | 325.80 | 327.65 | 321.05 | 324.65 | 324.65 | 0.17% | 96,070 |
| Mar 19, 2026 | 328.00 | 330.45 | 317.40 | 324.10 | 324.10 | -1.25% | 79,214 |
| Mar 18, 2026 | 324.90 | 330.00 | 324.85 | 328.20 | 328.20 | 0.49% | 82,922 |
| Mar 17, 2026 | 329.50 | 336.40 | 324.35 | 326.60 | 326.60 | -1.12% | 122,189 |
| Mar 16, 2026 | 327.95 | 331.80 | 325.30 | 330.30 | 330.30 | 0.78% | 76,041 |
| Mar 13, 2026 | 330.80 | 330.80 | 324.25 | 327.75 | 327.75 | -1.84% | 37,878 |
| Mar 12, 2026 | 335.85 | 336.90 | 324.25 | 333.90 | 333.90 | -0.40% | 98,770 |
| Mar 11, 2026 | 331.20 | 338.95 | 330.00 | 335.25 | 335.25 | 1.76% | 49,911 |
| Mar 10, 2026 | 327.00 | 337.05 | 327.00 | 329.45 | 329.45 | 1.29% | 112,006 |
| Mar 9, 2026 | 322.00 | 329.95 | 315.15 | 325.25 | 325.25 | -0.63% | 124,818 |
| Mar 6, 2026 | 334.25 | 339.25 | 324.25 | 327.30 | 327.30 | -2.34% | 159,862 |
| Mar 5, 2026 | 335.30 | 344.90 | 332.05 | 335.15 | 335.15 | -0.19% | 122,999 |
| Mar 4, 2026 | 340.05 | 345.75 | 330.25 | 335.80 | 335.80 | -2.37% | 104,893 |
| Mar 2, 2026 | 345.25 | 350.50 | 335.25 | 343.95 | 343.95 | -3.03% | 104,959 |
| Feb 27, 2026 | 354.20 | 359.70 | 348.25 | 354.70 | 354.70 | 0.14% | 48,846 |
| Feb 26, 2026 | 363.65 | 368.20 | 349.25 | 354.20 | 354.20 | -3.46% | 102,945 |
| Feb 25, 2026 | 362.10 | 372.45 | 360.65 | 366.90 | 366.90 | 1.35% | 80,966 |
| Feb 24, 2026 | 360.00 | 365.05 | 357.35 | 362.00 | 362.00 | -0.19% | 46,000 |
| Feb 23, 2026 | 363.60 | 365.00 | 359.55 | 362.70 | 362.70 | 1.20% | 32,776 |
| Feb 20, 2026 | 358.00 | 361.30 | 354.25 | 358.40 | 358.40 | -0.50% | 21,262 |