Kolte-Patil Developers Limited (NSE:KOLTEPATIL)
India
· Delayed Price · Currency is INR 379.90
+2.10 (0.56%)
Apr 29, 2026, 3:21 PM IST
Kolte-Patil Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 381.60 | 387.85 | 374.25 | 377.80 | 377.80 | -1.00% | 32,740 |
| Apr 27, 2026 | 384.55 | 386.50 | 375.50 | 381.60 | 381.60 | 1.11% | 49,161 |
| Apr 24, 2026 | 396.45 | 396.75 | 373.75 | 377.40 | 377.40 | -3.42% | 69,097 |
| Apr 23, 2026 | 399.95 | 403.20 | 387.00 | 390.75 | 390.75 | -2.37% | 60,840 |
| Apr 22, 2026 | 395.20 | 406.85 | 391.25 | 400.25 | 400.25 | -0.15% | 97,591 |
| Apr 21, 2026 | 399.95 | 407.45 | 389.40 | 400.85 | 400.85 | -0.14% | 384,523 |
| Apr 20, 2026 | 362.80 | 408.00 | 358.05 | 401.40 | 401.40 | 9.93% | 2,390,274 |
| Apr 17, 2026 | 356.60 | 398.15 | 356.55 | 365.15 | 365.15 | 5.50% | 5,308,238 |
| Apr 16, 2026 | 343.70 | 350.00 | 343.70 | 346.10 | 346.10 | 0.93% | 51,254 |
| Apr 15, 2026 | 337.20 | 344.00 | 337.20 | 342.90 | 342.90 | 2.33% | 37,508 |
| Apr 13, 2026 | 328.00 | 336.85 | 321.00 | 335.10 | 335.10 | 1.18% | 43,446 |
| Apr 10, 2026 | 327.65 | 333.00 | 325.00 | 331.20 | 331.20 | 2.60% | 50,457 |
| Apr 9, 2026 | 317.95 | 329.35 | 313.55 | 322.80 | 322.80 | 1.53% | 85,471 |
| Apr 8, 2026 | 324.00 | 324.00 | 310.25 | 317.95 | 317.95 | 4.61% | 43,074 |
| Apr 7, 2026 | 305.70 | 315.00 | 297.20 | 303.95 | 303.95 | -2.11% | 144,622 |
| Apr 6, 2026 | 306.20 | 315.00 | 303.05 | 310.50 | 310.50 | 1.40% | 36,236 |
| Apr 2, 2026 | 298.50 | 307.95 | 294.70 | 306.20 | 306.20 | 2.86% | 74,918 |
| Apr 1, 2026 | 301.00 | 309.40 | 295.50 | 297.70 | 297.70 | 0.61% | 158,475 |
| Mar 30, 2026 | 315.25 | 321.00 | 292.25 | 295.90 | 295.90 | -7.04% | 254,143 |
| Mar 27, 2026 | 316.40 | 320.95 | 314.25 | 318.30 | 318.30 | 0.60% | 79,563 |
| Mar 25, 2026 | 325.00 | 336.00 | 315.00 | 316.40 | 316.40 | -1.82% | 128,452 |
| Mar 24, 2026 | 328.00 | 328.20 | 319.00 | 322.25 | 322.25 | -0.26% | 56,929 |
| Mar 23, 2026 | 324.60 | 330.00 | 317.25 | 323.10 | 323.10 | -0.48% | 80,610 |
| Mar 20, 2026 | 325.80 | 327.65 | 321.05 | 324.65 | 324.65 | 0.17% | 96,070 |
| Mar 19, 2026 | 328.00 | 330.45 | 317.40 | 324.10 | 324.10 | -1.25% | 79,214 |
| Mar 18, 2026 | 324.90 | 330.00 | 324.85 | 328.20 | 328.20 | 0.49% | 82,922 |
| Mar 17, 2026 | 329.50 | 336.40 | 324.35 | 326.60 | 326.60 | -1.12% | 122,189 |
| Mar 16, 2026 | 327.95 | 331.80 | 325.30 | 330.30 | 330.30 | 0.78% | 76,041 |
| Mar 13, 2026 | 330.80 | 330.80 | 324.25 | 327.75 | 327.75 | -1.84% | 37,878 |
| Mar 12, 2026 | 335.85 | 336.90 | 324.25 | 333.90 | 333.90 | -0.40% | 98,770 |
| Mar 11, 2026 | 331.20 | 338.95 | 330.00 | 335.25 | 335.25 | 1.76% | 49,911 |
| Mar 10, 2026 | 327.00 | 337.05 | 327.00 | 329.45 | 329.45 | 1.29% | 112,006 |
| Mar 9, 2026 | 322.00 | 329.95 | 315.15 | 325.25 | 325.25 | -0.63% | 124,818 |
| 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 |