Want to see IN:KOLTEPATIL full AI Analyst Report?
Kolte-Patil Developers Limited (KOLTEPATIL) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 450.00 | 479.00 | 448.95 | 469.90 | 469.90 | +5.54% | 31,867 | 1.81 |
| Nov 03, 2026 | 457.40 | 460.05 | 434.00 | 445.25 | 445.25 | -2.77% | 5,901 | 0.32 |
| Nov 02, 2026 | 442.55 | 461.25 | 439.90 | 457.95 | 457.95 | +3.17% | 2,625 | 0.14 |
| Oct 30, 2026 | 470.25 | 470.25 | 441.30 | 443.90 | 443.90 | -4.85% | 4,275 | 0.23 |
| Oct 29, 2026 | 450.55 | 468.65 | 450.55 | 466.55 | 466.55 | +2.02% | 3,097 | 0.17 |
| Oct 28, 2026 | 460.30 | 467.75 | 455.10 | 457.30 | 457.30 | -0.65% | 2,972 | 0.16 |
| Oct 27, 2026 | 451.00 | 465.70 | 450.60 | 460.30 | 460.30 | +1.69% | 10,363 | 0.56 |
| Oct 26, 2026 | 458.85 | 465.00 | 448.00 | 452.65 | 452.65 | -1.17% | 21,529 | 1.18 |
| Oct 23, 2026 | 423.70 | 470.20 | 414.85 | 458.00 | 458.00 | +6.24% | 32,726 | 1.85 |
| Oct 22, 2026 | 413.60 | 433.55 | 413.00 | 431.10 | 431.10 | +3.15% | 5,777 | 0.33 |
| Oct 21, 2026 | 425.00 | 425.40 | 415.20 | 417.95 | 417.95 | -1.66% | 2,995 | 0.17 |
| Oct 20, 2026 | 425.00 | 432.85 | 422.00 | 425.00 | 425.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 426.85 | 432.85 | 422.00 | 425.00 | 425.00 | -1.13% | 1,186 | 0.07 |
| Oct 16, 2026 | 424.45 | 431.15 | 424.45 | 429.85 | 429.85 | +0.79% | 1,114 | 0.06 |
| Oct 15, 2026 | 434.55 | 434.55 | 425.60 | 426.50 | 426.50 | -1.81% | 3,168 | 0.17 |
| Oct 14, 2026 | 431.15 | 435.20 | 429.50 | 434.35 | 434.35 | +1.35% | 1,615 | 0.09 |
| Oct 13, 2026 | 434.75 | 445.00 | 425.00 | 428.55 | 428.55 | +0.55% | 18,785 | 1.04 |
| Oct 12, 2026 | 427.75 | 440.25 | 423.55 | 426.20 | 426.20 | -0.46% | 12,086 | 0.67 |
| Oct 09, 2026 | 418.70 | 469.65 | 418.70 | 428.15 | 428.15 | +1.07% | 52,851 | 3.04 |
| Oct 08, 2026 | 435.90 | 437.05 | 421.75 | 423.60 | 423.60 | -2.41% | 10,146 | 0.58 |
| Oct 07, 2026 | 434.85 | 436.15 | 426.75 | 434.05 | 434.05 | -0.03% | 7,598 | 0.44 |
| Oct 06, 2026 | 428.00 | 435.75 | 428.00 | 434.20 | 434.20 | +1.15% | 4,689 | 0.27 |
| Oct 05, 2026 | 420.05 | 431.00 | 401.15 | 429.25 | 429.25 | +2.19% | 4,661 | 0.27 |
| Oct 02, 2026 | 420.05 | 425.85 | 414.00 | 420.05 | 420.05 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 423.65 | 425.85 | 414.00 | 420.05 | 420.05 | -0.83% | 5,157 | 0.30 |
| Sep 30, 2026 | 430.90 | 431.25 | 423.45 | 423.55 | 423.55 | -0.15% | 793 | 0.05 |
| Sep 29, 2026 | 425.00 | 428.40 | 418.05 | 424.20 | 424.20 | -0.25% | 654 | 0.04 |
| Sep 28, 2026 | 425.50 | 431.30 | 423.00 | 425.25 | 425.25 | -1.65% | 3,908 | 0.23 |
| Sep 25, 2026 | 431.45 | 435.15 | 430.00 | 432.40 | 432.40 | +0.45% | 1,865 | 0.11 |
| Sep 24, 2026 | 433.00 | 440.05 | 429.65 | 430.45 | 430.45 | -2.17% | 1,811 | 0.11 |
| Sep 23, 2026 | 433.75 | 442.00 | 433.75 | 440.00 | 440.00 | +0.72% | 2,242 | 0.13 |
| Sep 22, 2026 | 426.40 | 441.45 | 426.40 | 436.85 | 436.85 | +2.55% | 3,544 | 0.21 |
| Sep 21, 2026 | 436.05 | 436.05 | 422.05 | 426.00 | 426.00 | -0.76% | 2,174 | 0.13 |
| Sep 18, 2026 | 433.00 | 437.35 | 424.20 | 429.25 | 429.25 | -1.30% | 3,259 | 0.19 |
| Sep 17, 2026 | 430.75 | 436.95 | 425.95 | 434.90 | 434.90 | +1.56% | 955 | 0.06 |
| Sep 16, 2026 | 418.70 | 430.00 | 413.55 | 428.20 | 428.20 | +1.57% | 2,882 | 0.17 |
| Sep 15, 2026 | 436.25 | 438.15 | 419.50 | 421.60 | 421.60 | -3.61% | 4,385 | 0.26 |
| Sep 14, 2026 | 437.40 | 449.95 | 436.25 | 437.40 | 437.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 449.95 | 449.95 | 436.25 | 437.40 | 437.40 | -2.95% | 3,903 | 0.23 |
| Sep 10, 2026 | 461.00 | 486.00 | 443.40 | 450.70 | 450.70 | +1.44% | 51,159 | 3.20 |
| Sep 09, 2026 | 441.95 | 450.00 | 432.00 | 444.30 | 444.30 | +0.54% | 2,543 | 0.16 |
| Sep 08, 2026 | 443.60 | 448.35 | 436.10 | 441.90 | 441.90 | -0.65% | 6,920 | 0.43 |
| Sep 07, 2026 | 446.00 | 446.25 | 438.95 | 444.80 | 444.80 | +0.37% | 6,932 | 0.44 |
| Sep 04, 2026 | 449.55 | 454.40 | 440.15 | 443.15 | 443.15 | -1.35% | 5,513 | 0.35 |
| Sep 03, 2026 | 432.75 | 453.70 | 432.75 | 449.20 | 449.20 | +1.80% | 4,051 | 0.26 |
| Sep 02, 2026 | 437.20 | 441.95 | 427.10 | 441.25 | 441.25 | +1.12% | 4,418 | 0.28 |
| Sep 01, 2026 | 445.80 | 447.20 | 433.95 | 436.35 | 436.35 | -2.20% | 8,124 | 0.52 |
| Aug 31, 2026 | 455.00 | 455.00 | 442.15 | 446.15 | 446.15 | -0.70% | 10,132 | 0.65 |
| Aug 28, 2026 | 450.05 | 455.00 | 445.25 | 449.30 | 449.30 | +0.03% | 2,868 | 0.18 |
| Aug 27, 2026 | 452.95 | 456.70 | 447.50 | 449.15 | 449.15 | -1.57% | 3,491 | 0.22 |
