Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India · Delayed Price · Currency is INR 422.00
-2.85 (-0.67%)
Oct 1, 2026, 3:29 PM IST
Kolte-Patil Developers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 424.85 | 426.10 | 413.35 | 418.80 | 418.80 | -1.42% | 65,771 |
| Sep 30, 2026 | 430.20 | 431.90 | 423.75 | 424.85 | 424.85 | -0.52% | 34,307 |
| Sep 29, 2026 | 425.50 | 431.90 | 418.00 | 427.05 | 427.05 | 0.34% | 42,087 |
| Sep 28, 2026 | 429.30 | 431.35 | 423.10 | 425.60 | 425.60 | -1.48% | 20,225 |
| Sep 25, 2026 | 433.00 | 437.90 | 429.40 | 432.00 | 432.00 | -0.01% | 33,128 |
| Sep 24, 2026 | 441.45 | 441.45 | 429.95 | 432.05 | 432.05 | -1.82% | 35,712 |
| Sep 23, 2026 | 437.50 | 442.60 | 435.40 | 440.05 | 440.05 | 1.03% | 47,783 |
| Sep 22, 2026 | 426.90 | 440.95 | 426.40 | 435.55 | 435.55 | 2.15% | 99,378 |
| Sep 21, 2026 | 430.00 | 432.80 | 414.00 | 426.40 | 426.40 | -1.24% | 78,892 |
| Sep 18, 2026 | 433.10 | 438.05 | 423.00 | 431.75 | 431.75 | -0.31% | 117,469 |
| Sep 17, 2026 | 432.40 | 436.45 | 425.65 | 433.10 | 433.10 | 0.94% | 41,920 |
| Sep 16, 2026 | 418.00 | 430.80 | 413.20 | 429.05 | 429.05 | 1.96% | 50,440 |
| Sep 15, 2026 | 436.80 | 437.20 | 418.50 | 420.80 | 420.80 | -3.67% | 69,335 |
| Sep 11, 2026 | 445.00 | 445.00 | 435.00 | 436.85 | 436.85 | -3.17% | 84,268 |
| Sep 10, 2026 | 462.65 | 484.90 | 442.30 | 451.15 | 451.15 | 1.89% | 1,110,209 |
| Sep 9, 2026 | 441.95 | 451.90 | 431.15 | 442.80 | 442.80 | 0.19% | 92,288 |
| Sep 8, 2026 | 444.40 | 448.00 | 437.20 | 441.95 | 441.95 | -0.37% | 46,482 |
| Sep 7, 2026 | 440.00 | 446.20 | 437.80 | 443.60 | 443.60 | 0.40% | 53,573 |
| Sep 4, 2026 | 450.65 | 456.50 | 440.05 | 441.85 | 441.85 | -1.71% | 72,213 |
| Sep 3, 2026 | 441.25 | 453.60 | 441.25 | 449.55 | 449.55 | 1.99% | 86,270 |
| Sep 2, 2026 | 436.20 | 442.10 | 425.80 | 440.80 | 440.80 | 1.05% | 77,009 |
| Sep 1, 2026 | 442.75 | 447.45 | 432.65 | 436.20 | 436.20 | -2.37% | 73,167 |
| Aug 31, 2026 | 455.00 | 455.75 | 442.55 | 446.80 | 446.80 | -0.31% | 57,327 |
| Aug 28, 2026 | 450.00 | 452.85 | 443.50 | 448.20 | 448.20 | 0.06% | 46,188 |
| Aug 27, 2026 | 456.00 | 458.50 | 446.10 | 447.95 | 447.95 | -1.92% | 60,697 |
| Aug 26, 2026 | 459.75 | 464.75 | 455.00 | 456.70 | 456.70 | -0.60% | 47,499 |
| Aug 25, 2026 | 453.00 | 461.95 | 443.65 | 459.45 | 459.45 | 1.63% | 181,065 |
| Aug 24, 2026 | 465.90 | 470.65 | 449.15 | 452.10 | 452.10 | -3.51% | 168,013 |
| 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 |