KOLTEPATIL.NS(KOLTEPATIL.NS)
KOLTEPATIL.NS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $430.90 | $434.85 | $428.05 | $433.20 | 63,671 |
| 10/13/2026 | $440.00 | $445.40 | $425.20 | $427.75 | 416,466 |
| 10/12/2026 | $432.60 | $441.90 | $422.35 | $425.70 | 241,780 |
| 10/9/2026 | $420.95 | $470.00 | $418.50 | $427.90 | 2.35M |
| 10/8/2026 | $438.90 | $438.90 | $422.10 | $423.40 | 46,589 |
| 10/7/2026 | $434.55 | $438.00 | $427.00 | $435.90 | 33,290 |
| 10/6/2026 | $427.50 | $437.20 | $427.15 | $433.55 | 55,259 |
| 10/5/2026 | $421.00 | $432.00 | $413.45 | $430.45 | 49,744 |
| 10/1/2026 | $424.85 | $426.10 | $413.35 | $418.80 | 65,771 |
| 9/30/2026 | $430.20 | $431.90 | $423.75 | $424.85 | 34,307 |
| 9/29/2026 | $425.50 | $431.90 | $418.00 | $427.05 | 42,091 |
| 9/28/2026 | $429.30 | $431.35 | $423.10 | $425.60 | 20,271 |
| 9/25/2026 | $433.00 | $437.90 | $429.40 | $432.00 | 33,170 |
| 9/24/2026 | $441.45 | $441.45 | $429.95 | $432.05 | 35,747 |
| 9/23/2026 | $437.50 | $442.60 | $435.40 | $440.05 | 47,786 |
| 9/22/2026 | $426.90 | $440.95 | $426.40 | $435.55 | 99,379 |
| 9/21/2026 | $430.00 | $432.80 | $414.00 | $426.40 | 78,892 |
| 9/18/2026 | $433.10 | $438.05 | $423.00 | $431.75 | 117,569 |
| 9/17/2026 | $432.40 | $436.45 | $425.65 | $433.10 | 41,930 |
| 9/16/2026 | $418.00 | $430.80 | $413.20 | $429.05 | 50,440 |
| 9/15/2026 | $436.80 | $437.20 | $418.50 | $420.80 | 69,335 |
| 9/11/2026 | $445.00 | $445.00 | $435.00 | $436.85 | 84,268 |
| 9/10/2026 | $462.65 | $484.90 | $442.30 | $451.15 | 1.11M |
| 9/9/2026 | $441.95 | $451.90 | $431.15 | $442.80 | 92,288 |
| 9/8/2026 | $444.40 | $448.00 | $437.20 | $441.95 | 46,482 |
| 9/7/2026 | $440.00 | $446.20 | $437.80 | $443.60 | 53,573 |
| 9/4/2026 | $450.65 | $456.50 | $440.05 | $441.85 | 72,213 |
| 9/3/2026 | $441.25 | $453.60 | $441.25 | $449.55 | 86,428 |
| 9/2/2026 | $436.20 | $442.10 | $425.80 | $440.80 | 77,033 |
| 9/1/2026 | $442.75 | $447.45 | $432.65 | $436.20 | 73,205 |
| 8/31/2026 | $455.00 | $455.75 | $442.55 | $446.80 | 57,530 |
| 8/28/2026 | $450.00 | $452.85 | $443.50 | $448.20 | 46,189 |
| 8/27/2026 | $456.00 | $458.50 | $446.10 | $447.95 | 60,712 |
| 8/26/2026 | $459.75 | $464.75 | $455.00 | $456.70 | 47,503 |
| 8/25/2026 | $453.00 | $461.95 | $443.65 | $459.45 | 181,065 |
| 8/24/2026 | $465.90 | $470.65 | $449.15 | $452.10 | 168,013 |
| 8/21/2026 | $465.00 | $482.65 | $465.00 | $468.55 | 164,195 |
| 8/20/2026 | $462.90 | $499.95 | $462.90 | $465.90 | 753,106 |
| 8/19/2026 | $476.00 | $476.00 | $455.10 | $456.70 | 117,169 |
| 8/18/2026 | $471.65 | $478.80 | $466.25 | $473.95 | 89,987 |
| 8/17/2026 | $484.80 | $484.80 | $468.75 | $471.65 | 91,045 |
| 8/14/2026 | $490.00 | $490.60 | $472.65 | $477.70 | 162,710 |
| 8/13/2026 | $492.70 | $500.00 | $480.20 | $491.90 | 215,206 |
| 8/12/2026 | $516.95 | $519.80 | $472.05 | $492.70 | 815,709 |
| 8/11/2026 | $490.20 | $554.60 | $490.20 | $516.60 | 12.12M |
| 8/10/2026 | $446.00 | $470.20 | $432.90 | $462.20 | 479,812 |
| 8/7/2026 | $430.90 | $450.00 | $426.25 | $445.10 | 369,153 |
| 8/6/2026 | $402.25 | $438.00 | $402.25 | $429.30 | 1.22M |
| 8/5/2026 | $400.60 | $405.60 | $388.55 | $392.60 | 105,160 |
| 8/4/2026 | $388.00 | $399.85 | $380.05 | $398.00 | 81,896 |
| 8/3/2026 | $385.50 | $399.95 | $385.20 | $391.40 | 164,542 |
| 7/31/2026 | $382.05 | $388.15 | $382.05 | $385.10 | 24,522 |
| 7/30/2026 | $390.10 | $394.00 | $377.00 | $382.95 | 73,186 |
| 7/29/2026 | $394.45 | $399.45 | $388.00 | $390.10 | 69,752 |
| 7/28/2026 | $384.85 | $399.70 | $377.55 | $394.50 | 66,560 |
| 7/27/2026 | $398.00 | $398.00 | $384.60 | $386.60 | 38,204 |
| 7/24/2026 | $388.00 | $395.00 | $384.25 | $391.25 | 119,908 |
| 7/23/2026 | $386.90 | $391.05 | $382.30 | $388.30 | 54,897 |
| 7/22/2026 | $383.10 | $391.00 | $380.30 | $386.05 | 75,180 |
| 7/21/2026 | $377.05 | $390.90 | $376.45 | $382.25 | 42,029 |
| 7/20/2026 | $390.65 | $399.00 | $373.50 | $374.95 | 162,620 |
| 7/17/2026 | $383.85 | $393.90 | $380.05 | $387.45 | 73,711 |
| 7/16/2026 | $387.40 | $393.30 | $382.10 | $384.10 | 69,323 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
