Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India
· Delayed Price · Currency is INR 325.25
-2.05 (-0.63%)
Mar 9, 2026, 3:29 PM IST
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 334.25 | 339.25 | 324.25 | 327.30 | 327.30 | -2.34% | 159,862 |
| Mar 5, 2026 | 335.30 | 344.90 | 332.05 | 335.15 | 335.15 | -0.19% | 122,999 |
| Mar 4, 2026 | 340.05 | 345.75 | 330.25 | 335.80 | 335.80 | -2.37% | 104,893 |
| Mar 2, 2026 | 345.25 | 350.50 | 335.25 | 343.95 | 343.95 | -3.03% | 104,959 |
| Feb 27, 2026 | 354.20 | 359.70 | 348.25 | 354.70 | 354.70 | 0.14% | 48,846 |
| Feb 26, 2026 | 363.65 | 368.20 | 349.25 | 354.20 | 354.20 | -3.46% | 102,945 |
| Feb 25, 2026 | 362.10 | 372.45 | 360.65 | 366.90 | 366.90 | 1.35% | 80,966 |
| Feb 24, 2026 | 360.00 | 365.05 | 357.35 | 362.00 | 362.00 | -0.19% | 46,000 |
| Feb 23, 2026 | 363.60 | 365.00 | 359.55 | 362.70 | 362.70 | 1.20% | 32,776 |
| Feb 20, 2026 | 358.00 | 361.30 | 354.25 | 358.40 | 358.40 | -0.50% | 21,262 |
| Feb 19, 2026 | 355.20 | 362.20 | 354.90 | 360.20 | 360.20 | 1.36% | 92,735 |
| Feb 18, 2026 | 356.90 | 362.00 | 353.25 | 355.35 | 355.35 | -0.25% | 106,260 |
| Feb 17, 2026 | 363.70 | 368.35 | 350.55 | 356.25 | 356.25 | -1.55% | 167,870 |
| Feb 16, 2026 | 368.00 | 369.20 | 361.25 | 361.85 | 361.85 | -1.58% | 61,515 |
| Feb 13, 2026 | 362.00 | 372.20 | 362.00 | 367.65 | 367.65 | 1.55% | 113,862 |
| Feb 12, 2026 | 358.00 | 368.30 | 358.00 | 362.05 | 362.05 | 1.50% | 108,416 |
| Feb 11, 2026 | 361.10 | 364.20 | 355.00 | 356.70 | 356.70 | -0.99% | 69,454 |
| Feb 10, 2026 | 362.20 | 368.35 | 358.00 | 360.25 | 360.25 | -0.21% | 84,967 |
| Feb 9, 2026 | 366.40 | 369.00 | 354.15 | 361.00 | 361.00 | -1.47% | 263,268 |
| Feb 6, 2026 | 362.00 | 368.00 | 352.00 | 366.40 | 366.40 | 0.87% | 76,258 |
| Feb 5, 2026 | 361.60 | 368.70 | 354.30 | 363.25 | 363.25 | 0.46% | 156,833 |
| Feb 4, 2026 | 362.10 | 368.90 | 358.00 | 361.60 | 361.60 | 0.12% | 50,646 |
| Feb 3, 2026 | 368.90 | 370.00 | 358.50 | 361.15 | 361.15 | -1.05% | 130,014 |
| Feb 2, 2026 | 374.55 | 375.00 | 360.10 | 365.00 | 365.00 | -2.05% | 44,857 |
| Feb 1, 2026 | 372.80 | 373.50 | 362.00 | 372.65 | 372.65 | -0.04% | 12,727 |
| Jan 30, 2026 | 360.80 | 373.60 | 357.25 | 372.80 | 372.80 | 3.33% | 32,434 |
| Jan 29, 2026 | 367.40 | 368.00 | 359.00 | 360.80 | 360.80 | -1.27% | 27,958 |
| Jan 28, 2026 | 364.65 | 366.10 | 362.00 | 365.45 | 365.45 | 1.04% | 11,576 |
| Jan 27, 2026 | 352.25 | 365.75 | 352.25 | 361.70 | 361.70 | 1.52% | 49,170 |
| Jan 23, 2026 | 369.00 | 376.00 | 352.25 | 356.30 | 356.30 | -4.78% | 61,726 |
| Jan 22, 2026 | 364.80 | 375.90 | 364.40 | 374.20 | 374.20 | 3.11% | 22,293 |
| Jan 21, 2026 | 365.10 | 366.75 | 358.50 | 362.90 | 362.90 | -0.11% | 39,659 |
| Jan 20, 2026 | 369.85 | 370.00 | 361.00 | 363.30 | 363.30 | -1.78% | 68,424 |
| Jan 19, 2026 | 373.60 | 376.40 | 367.25 | 369.90 | 369.90 | -1.88% | 34,954 |
| Jan 16, 2026 | 379.00 | 399.85 | 372.15 | 377.00 | 377.00 | 0.43% | 115,448 |
| Jan 14, 2026 | 371.00 | 377.95 | 367.50 | 375.40 | 375.40 | 1.15% | 93,729 |
| Jan 13, 2026 | 368.75 | 375.55 | 367.75 | 371.15 | 371.15 | 0.05% | 25,443 |
| Jan 12, 2026 | 374.40 | 377.70 | 366.75 | 370.95 | 370.95 | -1.26% | 68,117 |
| Jan 9, 2026 | 383.40 | 386.30 | 374.40 | 375.70 | 375.70 | -2.25% | 42,700 |
| Jan 8, 2026 | 389.90 | 392.30 | 383.40 | 384.35 | 384.35 | -1.50% | 32,604 |
| Jan 7, 2026 | 391.70 | 394.20 | 389.40 | 390.20 | 390.20 | -0.42% | 20,033 |
| Jan 6, 2026 | 395.00 | 397.25 | 390.15 | 391.85 | 391.85 | -1.12% | 11,718 |
| Jan 5, 2026 | 393.75 | 398.00 | 388.00 | 396.30 | 396.30 | 0.84% | 37,640 |
| Jan 2, 2026 | 392.40 | 395.00 | 390.35 | 393.00 | 393.00 | 0.47% | 38,372 |
| Jan 1, 2026 | 396.50 | 400.90 | 390.15 | 391.15 | 391.15 | -2.14% | 34,956 |
| Dec 31, 2025 | 393.00 | 404.00 | 392.50 | 399.70 | 399.70 | 1.59% | 58,266 |
| Dec 30, 2025 | 389.90 | 396.80 | 389.65 | 393.45 | 393.45 | 0.69% | 32,707 |
| Dec 29, 2025 | 391.05 | 396.00 | 390.00 | 390.75 | 390.75 | -0.57% | 13,207 |
| Dec 26, 2025 | 390.75 | 394.90 | 390.30 | 393.00 | 393.00 | 0.58% | 13,024 |
| Dec 24, 2025 | 399.50 | 399.50 | 389.90 | 390.75 | 390.75 | -1.71% | 56,984 |
| Dec 23, 2025 | 397.00 | 399.70 | 393.20 | 397.55 | 397.55 | 1.22% | 26,147 |
| Dec 22, 2025 | 398.00 | 398.00 | 389.80 | 392.75 | 392.75 | 0.60% | 18,081 |
| Dec 19, 2025 | 382.80 | 396.95 | 382.60 | 390.40 | 390.40 | 1.05% | 79,750 |
| Dec 18, 2025 | 381.00 | 391.90 | 379.00 | 386.35 | 386.35 | 1.81% | 71,830 |
| Dec 17, 2025 | 381.15 | 385.00 | 378.40 | 379.50 | 379.50 | -0.84% | 50,346 |
| Dec 16, 2025 | 381.00 | 383.85 | 376.65 | 382.70 | 382.70 | 0.82% | 30,714 |
| Dec 15, 2025 | 384.25 | 384.25 | 378.15 | 379.60 | 379.60 | -1.21% | 31,902 |
| Dec 12, 2025 | 376.40 | 391.65 | 375.15 | 384.25 | 384.25 | 1.48% | 62,056 |
| Dec 11, 2025 | 377.70 | 381.00 | 374.20 | 378.65 | 378.65 | 0.41% | 29,759 |
| Dec 10, 2025 | 375.00 | 388.55 | 374.10 | 377.10 | 377.10 | 0.41% | 102,462 |
| Dec 9, 2025 | 370.75 | 377.00 | 366.45 | 375.55 | 375.55 | 0.81% | 108,885 |
| Dec 8, 2025 | 373.15 | 377.00 | 369.65 | 372.55 | 372.55 | -0.65% | 66,867 |
| Dec 5, 2025 | 379.00 | 379.00 | 372.40 | 375.00 | 375.00 | -0.39% | 46,856 |
| Dec 4, 2025 | 372.35 | 382.95 | 370.00 | 376.45 | 376.45 | 0.35% | 94,333 |
| Dec 3, 2025 | 377.10 | 379.10 | 372.25 | 375.15 | 375.15 | -0.52% | 68,771 |
| Dec 2, 2025 | 374.00 | 382.80 | 371.45 | 377.10 | 377.10 | -0.09% | 76,852 |
| Dec 1, 2025 | 378.30 | 384.00 | 375.95 | 377.45 | 377.45 | -0.20% | 49,166 |
| Nov 28, 2025 | 373.65 | 381.40 | 373.65 | 378.20 | 378.20 | -0.33% | 40,322 |
| Nov 27, 2025 | 384.00 | 388.25 | 376.00 | 379.45 | 379.45 | -1.00% | 35,246 |
| Nov 26, 2025 | 385.65 | 396.55 | 376.25 | 383.30 | 383.30 | -0.61% | 234,433 |
| Nov 25, 2025 | 383.90 | 390.90 | 381.00 | 385.65 | 385.65 | 0.43% | 46,581 |
| Nov 24, 2025 | 390.00 | 392.65 | 380.35 | 384.00 | 384.00 | -2.10% | 44,437 |
| Nov 21, 2025 | 396.60 | 400.25 | 390.45 | 392.25 | 392.25 | -2.00% | 47,380 |
| Nov 20, 2025 | 403.50 | 406.55 | 396.40 | 400.25 | 400.25 | -0.32% | 42,654 |
| Nov 19, 2025 | 406.10 | 408.95 | 399.10 | 401.55 | 401.55 | -1.89% | 61,761 |
| Nov 18, 2025 | 409.00 | 411.70 | 405.70 | 409.30 | 409.30 | 0.10% | 40,537 |
| Nov 17, 2025 | 415.60 | 415.60 | 407.00 | 408.90 | 408.90 | -1.61% | 44,952 |
| Nov 14, 2025 | 413.20 | 420.00 | 407.40 | 415.60 | 415.60 | -0.32% | 38,055 |
| Nov 13, 2025 | 405.05 | 419.50 | 405.05 | 416.95 | 416.95 | 2.34% | 51,150 |
| Nov 12, 2025 | 406.10 | 410.00 | 393.00 | 407.40 | 407.40 | -1.80% | 151,430 |
| Nov 11, 2025 | 415.60 | 420.20 | 407.10 | 414.85 | 414.85 | -1.10% | 71,395 |
| Nov 10, 2025 | 416.70 | 423.85 | 415.00 | 419.45 | 419.45 | -0.26% | 34,341 |
| Nov 7, 2025 | 416.45 | 423.00 | 407.00 | 420.55 | 420.55 | 1.36% | 74,165 |
| Nov 6, 2025 | 433.90 | 434.00 | 412.00 | 414.90 | 414.90 | -4.20% | 59,471 |
| Nov 4, 2025 | 440.85 | 444.45 | 431.15 | 433.10 | 433.10 | -2.28% | 53,574 |
| Nov 3, 2025 | 427.00 | 451.90 | 421.75 | 443.20 | 443.20 | 3.84% | 163,552 |
| Oct 31, 2025 | 431.10 | 432.25 | 425.05 | 426.80 | 426.80 | -1.00% | 14,354 |
| Oct 30, 2025 | 427.70 | 435.00 | 427.65 | 431.10 | 431.10 | 0.51% | 34,045 |
| Oct 29, 2025 | 435.95 | 435.95 | 427.60 | 428.90 | 428.90 | -1.47% | 31,656 |
| Oct 28, 2025 | 434.40 | 437.55 | 430.50 | 435.30 | 435.30 | 0.21% | 47,628 |
| Oct 27, 2025 | 435.65 | 437.60 | 432.80 | 434.40 | 434.40 | -0.29% | 26,200 |
| Oct 24, 2025 | 438.15 | 438.15 | 429.15 | 435.65 | 435.65 | -0.07% | 27,668 |
| Oct 23, 2025 | 436.75 | 437.45 | 432.00 | 435.95 | 435.95 | 0.10% | 28,527 |
| Oct 21, 2025 | 438.40 | 439.20 | 428.00 | 435.50 | 435.50 | -0.10% | 27,323 |
| Oct 20, 2025 | 436.65 | 440.65 | 431.50 | 435.95 | 435.95 | 0.30% | 49,895 |
| Oct 17, 2025 | 435.50 | 437.00 | 426.65 | 434.65 | 434.65 | -0.20% | 39,812 |
| Oct 16, 2025 | 431.45 | 444.00 | 427.30 | 435.50 | 435.50 | 0.85% | 93,952 |
| Oct 15, 2025 | 416.55 | 434.05 | 408.05 | 431.85 | 431.85 | 3.67% | 189,923 |
| Oct 14, 2025 | 431.45 | 432.00 | 409.45 | 416.55 | 416.55 | -3.45% | 84,657 |
| Oct 13, 2025 | 430.20 | 433.85 | 425.00 | 431.45 | 431.45 | -0.05% | 42,319 |