Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 366.95
-10.15 (-2.69%)
May 29, 2026, 3:29 PM IST
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 375.00 | 380.35 | 363.35 | 366.65 | 366.65 | -2.77% | 31,576 |
| May 27, 2026 | 391.00 | 393.80 | 374.10 | 377.10 | 377.10 | -2.85% | 81,396 |
| May 26, 2026 | 385.75 | 391.50 | 380.00 | 388.15 | 388.15 | 1.62% | 61,099 |
| May 25, 2026 | 368.00 | 387.90 | 364.50 | 381.95 | 381.95 | -3.12% | 224,833 |
| May 22, 2026 | 398.35 | 402.35 | 385.35 | 394.25 | 394.25 | 0.10% | 55,582 |
| May 21, 2026 | 389.90 | 397.00 | 387.10 | 393.85 | 393.85 | 1.49% | 46,555 |
| May 20, 2026 | 382.00 | 395.95 | 371.00 | 388.05 | 388.05 | 0.25% | 47,039 |
| May 19, 2026 | 380.00 | 395.40 | 377.20 | 387.10 | 387.10 | 2.27% | 59,083 |
| May 18, 2026 | 374.75 | 393.00 | 364.55 | 378.50 | 378.50 | 1.00% | 23,162 |
| May 15, 2026 | 368.00 | 378.80 | 351.00 | 374.75 | 374.75 | 2.14% | 35,822 |
| May 14, 2026 | 364.00 | 370.00 | 355.05 | 366.90 | 366.90 | 0.71% | 36,977 |
| May 13, 2026 | 364.05 | 371.20 | 358.40 | 364.30 | 364.30 | 0.08% | 34,063 |
| May 12, 2026 | 368.20 | 371.65 | 357.90 | 364.00 | 364.00 | -2.15% | 66,146 |
| May 11, 2026 | 371.80 | 381.40 | 368.00 | 372.00 | 372.00 | -2.64% | 70,247 |
| 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 |