Australia markets closed

Kolte-Patil Developers Limited (532924.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024541.50542.00520.15530.70530.7011,238
18 Apr 2024553.00561.10525.85534.45534.4518,822
17 Apr 2024------
16 Apr 2024538.75559.75535.95547.90547.9045,162
15 Apr 2024554.95554.95527.00539.60539.6033,568
12 Apr 2024557.75567.00553.30558.50558.5075,205
11 Apr 2024------
10 Apr 2024535.00574.00534.35552.20552.20117,962
09 Apr 2024483.00524.80483.00517.05517.0545,106
08 Apr 2024484.00489.95479.95480.50480.501,716
05 Apr 2024477.65489.55477.65483.30483.3010,713
04 Apr 2024477.65486.90470.80484.65484.6520,583
03 Apr 2024474.50486.40472.55480.60480.608,776
02 Apr 2024477.20480.15471.60476.80476.805,793
01 Apr 2024452.80482.60452.80477.20477.204,628
28 Mar 2024468.90471.00456.00462.00462.009,485
27 Mar 2024451.90467.55451.90465.45465.4518,386
26 Mar 2024451.05464.60449.85454.45454.458,442
25 Mar 2024------
22 Mar 2024441.40461.00441.40457.60457.605,751
21 Mar 2024438.55442.05432.80440.70440.707,090
20 Mar 2024418.00434.90416.00431.10431.104,552
19 Mar 2024417.65421.30411.75418.50418.508,715
18 Mar 2024433.00434.65417.00423.40423.4014,847
15 Mar 2024------
14 Mar 2024391.30462.20391.30451.20451.208,436
13 Mar 2024443.00448.60412.00415.70415.7026,560
12 Mar 2024476.00480.60434.65444.40444.4016,925
11 Mar 2024481.35497.60471.95475.40475.4019,338
08 Mar 2024------
07 Mar 2024468.00484.40462.00481.35481.3512,085
06 Mar 2024480.05485.00458.50467.10467.1020,033
05 Mar 2024494.00494.00476.50480.60480.606,767
04 Mar 2024487.10495.00477.00494.65494.651,814
01 Mar 2024478.95487.50475.00486.50486.505,114
29 Feb 2024472.45477.45460.00466.85466.858,474
28 Feb 2024490.00493.05470.75475.10475.1014,994
27 Feb 2024490.70498.05484.55488.50488.5012,776
26 Feb 2024491.35507.20487.95490.10490.1023,245
23 Feb 2024494.35506.05484.70487.25487.251,603,338
22 Feb 2024488.45501.00488.15492.40492.404,764
21 Feb 2024489.00501.40478.00480.40480.408,832
20 Feb 2024480.00504.00480.00488.65488.6512,657
16 Feb 2024477.85495.00477.85491.80491.809,017
15 Feb 2024479.15498.25475.00476.55476.558,949
14 Feb 2024473.95492.20473.95481.30481.308,215
13 Feb 2024487.95492.20474.55479.65479.6511,365
12 Feb 2024480.00490.00471.35482.15482.1535,930
09 Feb 2024499.50499.50481.60489.45489.455,735
08 Feb 2024503.00505.45495.85499.40499.407,775
07 Feb 2024508.10520.25497.70502.15502.1530,032
06 Feb 2024473.65509.65463.80502.90502.9057,762
05 Feb 2024485.20495.00455.65461.35461.3545,845
02 Feb 2024515.40521.25489.00492.55492.558,949
01 Feb 2024511.15518.50509.00515.00515.0010,915
31 Jan 2024523.95526.00510.05511.45511.456,512
30 Jan 2024525.35536.00518.10520.10520.1014,218
29 Jan 2024531.70540.55521.90525.95525.9512,877
26 Jan 2024531.05531.05531.05531.05531.05-
25 Jan 2024506.00534.85506.00531.05531.0522,640
24 Jan 2024508.55526.10496.75517.70517.7034,772
23 Jan 2024537.95549.00498.00500.45500.4542,111
22 Jan 2024533.20533.20533.20533.20533.20-
19 Jan 2024543.00558.55532.05533.20533.2023,551
18 Jan 2024537.40554.00528.35539.50539.5016,012
17 Jan 2024555.00556.95524.35531.35531.3529,515
16 Jan 2024554.95562.40549.50557.70557.7014,912
12 Jan 2024561.95568.60548.95553.45553.4536,199
11 Jan 2024547.20574.95547.20556.95556.9529,364
10 Jan 2024552.60557.20543.45547.00547.0020,450
09 Jan 2024550.30584.00550.30558.40558.4034,145
08 Jan 2024564.75564.75545.00550.35550.3525,803
05 Jan 2024567.55568.00552.65557.15557.1528,844
04 Jan 2024522.95577.90522.00566.85566.85132,904
03 Jan 2024515.60523.65513.90519.75519.7512,314
02 Jan 2024518.95525.15513.25516.85516.8511,210
29 Dec 2023484.65516.30483.75501.95501.9512,826
28 Dec 2023495.95496.85483.85486.00486.008,531
27 Dec 2023484.05497.65484.05491.15491.158,109
26 Dec 2023486.25495.70475.90483.05483.0510,832
22 Dec 2023485.35494.15473.15482.45482.456,932
21 Dec 2023466.00489.90466.00488.10488.1010,972
20 Dec 2023494.00505.05480.70485.75485.759,951
19 Dec 2023492.25501.30490.50499.30499.309,377
18 Dec 2023499.20503.95492.00493.95493.959,478
15 Dec 2023507.10509.00501.30503.60503.602,507
14 Dec 2023497.00510.00494.75507.10507.1011,944
13 Dec 2023497.55501.30481.50489.20489.2016,769
12 Dec 2023514.00517.00496.00499.90499.903,507
11 Dec 2023500.60519.00500.60512.15512.153,857
08 Dec 2023512.00520.05495.00504.35504.356,518
07 Dec 2023519.85519.85510.00510.80510.806,234
06 Dec 2023521.90521.90503.80512.35512.354,967
05 Dec 2023521.40531.60511.65514.85514.8518,589
04 Dec 2023536.25544.00530.00534.10534.1062,550
01 Dec 2023536.20545.60523.10530.15530.158,130
30 Nov 2023539.00542.25532.65535.25535.256,452
29 Nov 2023540.00540.35530.45535.65535.658,064
28 Nov 2023518.00539.95518.00535.40535.4010,183
27 Nov 2023517.30517.30517.30517.30517.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...