Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 468.55
+2.65 (0.57%)
Aug 21, 2026, 3:29 PM IST
Kolte-Patil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 465.00 | 482.65 | 465.00 | 468.55 | 468.55 | 0.57% | 164,169 |
| Aug 20, 2026 | 462.90 | 499.95 | 462.90 | 465.90 | 465.90 | 2.01% | 752,542 |
| Aug 19, 2026 | 476.00 | 476.00 | 455.10 | 456.70 | 456.70 | -3.64% | 117,143 |
| Aug 18, 2026 | 471.65 | 478.80 | 466.25 | 473.95 | 473.95 | 0.49% | 89,987 |
| Aug 17, 2026 | 484.80 | 484.80 | 468.75 | 471.65 | 471.65 | -1.27% | 91,045 |
| Aug 14, 2026 | 490.00 | 490.60 | 472.65 | 477.70 | 477.70 | -2.89% | 162,676 |
| Aug 13, 2026 | 492.70 | 500.00 | 480.20 | 491.90 | 491.90 | -0.16% | 215,149 |
| Aug 12, 2026 | 516.95 | 519.80 | 472.05 | 492.70 | 492.70 | -4.63% | 815,709 |
| Aug 11, 2026 | 490.20 | 554.60 | 490.20 | 516.60 | 516.60 | 11.77% | 12,115,889 |
| Aug 10, 2026 | 446.00 | 470.20 | 432.90 | 462.20 | 462.20 | 3.84% | 479,812 |
| Aug 7, 2026 | 430.90 | 450.00 | 426.25 | 445.10 | 445.10 | 3.68% | 369,103 |
| Aug 6, 2026 | 402.25 | 438.00 | 402.25 | 429.30 | 429.30 | 9.35% | 1,221,264 |
| Aug 5, 2026 | 400.60 | 405.60 | 388.55 | 392.60 | 392.60 | -1.36% | 104,976 |
| Aug 4, 2026 | 388.00 | 399.85 | 380.05 | 398.00 | 398.00 | 1.69% | 81,690 |
| Aug 3, 2026 | 385.50 | 399.95 | 385.20 | 391.40 | 391.40 | 1.64% | 164,542 |
| 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 |