Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 383.00
+0.05 (0.01%)
Jul 31, 2026, 3:30 PM IST
Kolte-Patil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 382.05 | 388.15 | 382.05 | 385.10 | 385.10 | 0.56% | 24,422 |
| Jul 30, 2026 | 390.10 | 394.00 | 377.00 | 382.95 | 382.95 | -1.83% | 73,036 |
| Jul 29, 2026 | 394.45 | 399.45 | 388.00 | 390.10 | 390.10 | -1.12% | 69,752 |
| Jul 28, 2026 | 384.85 | 399.70 | 377.55 | 394.50 | 394.50 | 2.04% | 66,560 |
| Jul 27, 2026 | 398.00 | 398.00 | 384.60 | 386.60 | 386.60 | -1.19% | 38,187 |
| Jul 24, 2026 | 388.00 | 395.00 | 384.25 | 391.25 | 391.25 | 0.76% | 119,088 |
| Jul 23, 2026 | 386.90 | 391.05 | 382.30 | 388.30 | 388.30 | 0.58% | 54,783 |
| Jul 22, 2026 | 383.10 | 391.00 | 380.30 | 386.05 | 386.05 | 0.99% | 75,179 |
| Jul 21, 2026 | 377.05 | 390.90 | 376.45 | 382.25 | 382.25 | 1.95% | 42,029 |
| Jul 20, 2026 | 390.65 | 399.00 | 373.50 | 374.95 | 374.95 | -3.23% | 162,235 |
| Jul 17, 2026 | 383.85 | 393.90 | 380.05 | 387.45 | 387.45 | 0.87% | 72,486 |
| Jul 16, 2026 | 387.40 | 393.30 | 382.10 | 384.10 | 384.10 | -0.84% | 69,322 |
| Jul 15, 2026 | 385.70 | 390.90 | 383.45 | 387.35 | 387.35 | 1.03% | 64,572 |
| Jul 14, 2026 | 393.45 | 402.50 | 378.10 | 383.40 | 383.40 | -1.06% | 267,302 |
| Jul 13, 2026 | 370.00 | 394.90 | 367.50 | 387.50 | 387.50 | 4.60% | 366,503 |
| Jul 10, 2026 | 361.60 | 375.90 | 360.90 | 370.45 | 370.45 | 2.50% | 32,102 |
| Jul 9, 2026 | 356.60 | 362.50 | 354.10 | 361.40 | 361.40 | 1.35% | 20,785 |
| Jul 8, 2026 | 365.70 | 367.15 | 353.60 | 356.60 | 356.60 | -2.87% | 20,048 |
| Jul 7, 2026 | 362.50 | 369.95 | 361.45 | 367.15 | 367.15 | 0.33% | 27,137 |
| Jul 6, 2026 | 365.95 | 377.30 | 361.55 | 365.95 | 365.95 | 0.27% | 46,708 |
| Jul 3, 2026 | 369.80 | 372.00 | 361.75 | 364.95 | 364.95 | -1.31% | 18,109 |
| Jul 2, 2026 | 365.10 | 372.20 | 363.20 | 369.80 | 369.80 | 1.57% | 33,647 |
| Jul 1, 2026 | 365.20 | 367.50 | 360.45 | 364.10 | 364.10 | -0.11% | 20,676 |
| Jun 30, 2026 | 361.00 | 369.95 | 361.00 | 364.50 | 364.50 | 1.08% | 13,529 |
| Jun 29, 2026 | 365.00 | 370.30 | 359.10 | 360.60 | 360.60 | -2.10% | 26,707 |
| Jun 25, 2026 | 374.90 | 377.75 | 366.00 | 368.35 | 368.35 | -1.72% | 17,691 |
| Jun 24, 2026 | 373.30 | 376.70 | 360.20 | 374.80 | 374.80 | 0.93% | 10,872 |
| Jun 23, 2026 | 378.90 | 378.90 | 370.05 | 371.35 | 371.35 | -1.47% | 13,936 |
| Jun 22, 2026 | 377.15 | 384.40 | 375.00 | 376.90 | 376.90 | -0.24% | 23,523 |
| Jun 19, 2026 | 379.00 | 381.55 | 375.05 | 377.80 | 377.80 | -0.55% | 30,130 |
| Jun 18, 2026 | 375.00 | 381.60 | 371.40 | 379.90 | 379.90 | 1.28% | 31,877 |
| Jun 17, 2026 | 372.00 | 376.00 | 369.60 | 375.10 | 375.10 | 0.96% | 56,336 |
| Jun 16, 2026 | 362.40 | 375.00 | 361.30 | 371.55 | 371.55 | 2.97% | 44,149 |
| Jun 15, 2026 | 354.60 | 365.20 | 354.60 | 360.85 | 360.85 | 2.78% | 29,586 |
| Jun 12, 2026 | 347.65 | 357.40 | 345.50 | 351.10 | 351.10 | 1.74% | 104,174 |
| Jun 11, 2026 | 352.70 | 358.75 | 343.00 | 345.10 | 345.10 | -3.03% | 44,248 |
| Jun 10, 2026 | 362.00 | 368.00 | 354.00 | 355.90 | 355.90 | -1.18% | 38,427 |
| Jun 9, 2026 | 360.05 | 365.00 | 351.00 | 360.15 | 360.15 | -0.03% | 94,795 |
| Jun 8, 2026 | 360.00 | 366.85 | 356.00 | 360.25 | 360.25 | -0.51% | 40,192 |
| Jun 5, 2026 | 363.00 | 371.85 | 360.35 | 362.10 | 362.10 | -0.79% | 39,082 |
| Jun 4, 2026 | 364.80 | 370.00 | 359.05 | 365.00 | 365.00 | 0.10% | 57,658 |
| Jun 3, 2026 | 367.05 | 369.85 | 359.30 | 364.65 | 364.65 | -0.61% | 26,586 |
| Jun 2, 2026 | 363.85 | 374.20 | 362.00 | 366.90 | 366.90 | 0.55% | 46,824 |
| Jun 1, 2026 | 366.95 | 381.95 | 355.00 | 364.90 | 364.90 | -0.48% | 52,368 |
| 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 |