Price Data Selection & Download
Kolte Patil Developers Share Price All Time Records & Statistics (Dec 2007 - Sep 2026)
4621 daily OHLCV records on NSE from Dec. 2007 to Sept. 2026. Analyse KOLTEPATIL FII DII holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹585.00
January 09, 2024
NSE Exchange
Share Price All Time Low
₹18.70
March 23, 2009
NSE Exchange
Highest Volume Trading Day
18,015,848
December 14, 2007 • ₹216.10
NSE Exchange
Share Price History Data (Dec 2007 - Sep 2026)
KOLTEPATIL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹433.10 | ₹438.05 | ₹423.00 | ₹431.75 | 117,469 |
| 2026-09-17 | ₹432.40 | ₹436.45 | ₹425.65 | ₹433.10 | 41,920 |
| 2026-09-16 | ₹418.00 | ₹430.80 | ₹413.20 | ₹429.05 | 50,440 |
| 2026-09-15 | ₹436.80 | ₹437.20 | ₹418.50 | ₹420.80 | 69,335 |
| 2026-09-11 | ₹445.00 | ₹445.00 | ₹435.00 | ₹436.85 | 84,268 |
| 2026-09-10 | ₹462.65 | ₹484.90 | ₹442.30 | ₹451.15 | 1,110,209 |
| 2026-09-09 | ₹441.95 | ₹451.90 | ₹431.15 | ₹442.80 | 92,288 |
| 2026-09-08 | ₹444.40 | ₹448.00 | ₹437.20 | ₹441.95 | 46,482 |
| 2026-09-07 | ₹440.00 | ₹446.20 | ₹437.80 | ₹443.60 | 53,573 |
| 2026-09-04 | ₹450.65 | ₹456.50 | ₹440.05 | ₹441.85 | 72,213 |
| 2026-09-03 | ₹441.25 | ₹453.60 | ₹441.25 | ₹449.55 | 86,270 |
| 2026-09-02 | ₹436.20 | ₹442.10 | ₹425.80 | ₹440.80 | 77,009 |
| 2026-09-01 | ₹442.75 | ₹447.45 | ₹432.65 | ₹436.20 | 73,167 |
| 2026-08-31 | ₹455.00 | ₹455.75 | ₹442.55 | ₹446.80 | 57,327 |
| 2026-08-28 | ₹450.00 | ₹452.85 | ₹443.50 | ₹448.20 | 46,188 |
| 2026-08-27 | ₹456.00 | ₹458.50 | ₹446.10 | ₹447.95 | 60,697 |
| 2026-08-26 | ₹459.75 | ₹464.75 | ₹455.00 | ₹456.70 | 47,499 |
| 2026-08-25 | ₹453.00 | ₹461.95 | ₹443.65 | ₹459.45 | 181,065 |
| 2026-08-24 | ₹465.90 | ₹470.65 | ₹449.15 | ₹452.10 | 168,013 |
| 2026-08-21 | ₹465.00 | ₹482.65 | ₹465.00 | ₹468.55 | 164,169 |
| 2026-08-20 | ₹462.90 | ₹499.95 | ₹462.90 | ₹465.90 | 752,542 |
| 2026-08-19 | ₹476.00 | ₹476.00 | ₹455.10 | ₹456.70 | 117,143 |
| 2026-08-18 | ₹471.65 | ₹478.80 | ₹466.25 | ₹473.95 | 89,987 |
| 2026-08-17 | ₹484.80 | ₹484.80 | ₹468.75 | ₹471.65 | 91,045 |
| 2026-08-14 | ₹490.00 | ₹490.60 | ₹472.65 | ₹477.70 | 162,676 |
| 2026-08-13 | ₹492.70 | ₹500.00 | ₹480.20 | ₹491.90 | 215,149 |
| 2026-08-12 | ₹516.95 | ₹519.80 | ₹472.05 | ₹492.70 | 815,709 |
| 2026-08-11 | ₹490.20 | ₹554.60 | ₹490.20 | ₹516.60 | 12,115,889 |
| 2026-08-10 | ₹446.00 | ₹470.20 | ₹432.90 | ₹462.20 | 479,812 |
| 2026-08-07 | ₹430.90 | ₹450.00 | ₹426.25 | ₹445.10 | 369,103 |
| 2026-08-06 | ₹402.25 | ₹438.00 | ₹402.25 | ₹429.30 | 1,221,264 |
| 2026-08-05 | ₹400.60 | ₹405.60 | ₹388.55 | ₹392.60 | 104,976 |
| 2026-08-04 | ₹388.00 | ₹399.85 | ₹380.05 | ₹398.00 | 81,690 |
| 2026-08-03 | ₹385.50 | ₹399.95 | ₹385.20 | ₹391.40 | 164,542 |
| 2026-07-31 | ₹382.05 | ₹388.15 | ₹382.05 | ₹385.10 | 24,422 |
| 2026-07-30 | ₹390.10 | ₹394.00 | ₹377.00 | ₹382.95 | 73,036 |
| 2026-07-29 | ₹394.45 | ₹399.45 | ₹388.00 | ₹390.10 | 69,752 |
| 2026-07-28 | ₹384.85 | ₹399.70 | ₹377.55 | ₹394.50 | 66,560 |
| 2026-07-27 | ₹398.00 | ₹398.00 | ₹384.60 | ₹386.60 | 38,187 |
| 2026-07-24 | ₹388.00 | ₹395.00 | ₹384.25 | ₹391.25 | 119,088 |
| 2026-07-23 | ₹386.90 | ₹391.05 | ₹382.30 | ₹388.30 | 54,783 |
| 2026-07-22 | ₹383.10 | ₹391.00 | ₹380.30 | ₹386.05 | 75,179 |
| 2026-07-21 | ₹377.05 | ₹390.90 | ₹376.45 | ₹382.25 | 42,029 |
| 2026-07-20 | ₹390.65 | ₹399.00 | ₹373.50 | ₹374.95 | 162,235 |
| 2026-07-17 | ₹383.85 | ₹393.90 | ₹380.05 | ₹387.45 | 72,486 |
| 2026-07-16 | ₹387.40 | ₹393.30 | ₹382.10 | ₹384.10 | 69,322 |
| 2026-07-15 | ₹385.70 | ₹390.90 | ₹383.45 | ₹387.35 | 64,572 |
| 2026-07-14 | ₹393.45 | ₹402.50 | ₹378.10 | ₹383.40 | 267,302 |
| 2026-07-13 | ₹370.00 | ₹394.90 | ₹367.50 | ₹387.50 | 366,503 |
| 2026-07-10 | ₹361.60 | ₹375.90 | ₹360.90 | ₹370.45 | 32,102 |
| 2026-07-09 | ₹356.60 | ₹362.50 | ₹354.10 | ₹361.40 | 20,785 |
| 2026-07-08 | ₹365.70 | ₹367.15 | ₹353.60 | ₹356.60 | 20,048 |
| 2026-07-07 | ₹362.50 | ₹369.95 | ₹361.45 | ₹367.15 | 27,137 |
| 2026-07-06 | ₹365.95 | ₹377.30 | ₹361.55 | ₹365.95 | 46,708 |
| 2026-07-03 | ₹369.80 | ₹372.00 | ₹361.75 | ₹364.95 | 18,109 |
| 2026-07-02 | ₹365.10 | ₹372.20 | ₹363.20 | ₹369.80 | 33,647 |
| 2026-07-01 | ₹365.20 | ₹367.50 | ₹360.45 | ₹364.10 | 20,676 |
| 2026-06-30 | ₹361.00 | ₹369.95 | ₹361.00 | ₹364.50 | 13,529 |
| 2026-06-29 | ₹365.00 | ₹370.30 | ₹359.10 | ₹360.60 | 26,707 |
| 2026-06-25 | ₹374.90 | ₹377.75 | ₹366.00 | ₹368.35 | 17,691 |
| 2026-06-24 | ₹373.30 | ₹376.70 | ₹360.20 | ₹374.80 | 10,872 |
| 2026-06-23 | ₹378.90 | ₹378.90 | ₹370.05 | ₹371.35 | 13,936 |
| 2026-06-22 | ₹377.15 | ₹384.40 | ₹375.00 | ₹376.90 | 23,523 |
| 2026-06-19 | ₹379.00 | ₹381.55 | ₹375.05 | ₹377.80 | 30,130 |
| 2026-06-18 | ₹375.00 | ₹381.60 | ₹371.40 | ₹379.90 | 31,877 |
| 2026-06-17 | ₹372.00 | ₹376.00 | ₹369.60 | ₹375.10 | 56,336 |
| 2026-06-16 | ₹362.40 | ₹375.00 | ₹361.30 | ₹371.55 | 44,149 |
| 2026-06-15 | ₹354.60 | ₹365.20 | ₹354.60 | ₹360.85 | 29,586 |
| 2026-06-12 | ₹347.65 | ₹357.40 | ₹345.50 | ₹351.10 | 104,174 |
| 2026-06-11 | ₹352.70 | ₹358.75 | ₹343.00 | ₹345.10 | 44,248 |
| 2026-06-10 | ₹362.00 | ₹368.00 | ₹354.00 | ₹355.90 | 38,427 |
| 2026-06-09 | ₹360.05 | ₹365.00 | ₹351.00 | ₹360.15 | 94,795 |
| 2026-06-08 | ₹360.00 | ₹366.85 | ₹356.00 | ₹360.25 | 40,192 |
| 2026-06-05 | ₹363.00 | ₹371.85 | ₹360.35 | ₹362.10 | 39,082 |
| 2026-06-04 | ₹364.80 | ₹370.00 | ₹359.05 | ₹365.00 | 57,658 |
| 2026-06-03 | ₹367.05 | ₹369.85 | ₹359.30 | ₹364.65 | 26,586 |
| 2026-06-02 | ₹363.85 | ₹374.20 | ₹362.00 | ₹366.90 | 46,824 |
| 2026-06-01 | ₹366.95 | ₹381.95 | ₹355.00 | ₹364.90 | 52,368 |
| 2026-05-29 | ₹375.00 | ₹380.35 | ₹363.35 | ₹366.65 | 31,576 |
| 2026-05-27 | ₹391.00 | ₹393.80 | ₹374.10 | ₹377.10 | 81,396 |
| 2026-05-26 | ₹385.75 | ₹391.50 | ₹380.00 | ₹388.15 | 61,099 |
| 2026-05-25 | ₹368.00 | ₹387.90 | ₹364.50 | ₹381.95 | 224,833 |
| 2026-05-22 | ₹398.35 | ₹402.35 | ₹385.35 | ₹394.25 | 55,582 |
| 2026-05-21 | ₹389.90 | ₹397.00 | ₹387.10 | ₹393.85 | 46,555 |
| 2026-05-20 | ₹382.00 | ₹395.95 | ₹371.00 | ₹388.05 | 47,039 |
| 2026-05-19 | ₹380.00 | ₹395.40 | ₹377.20 | ₹387.10 | 59,083 |
| 2026-05-18 | ₹374.75 | ₹393.00 | ₹364.55 | ₹378.50 | 23,162 |
| 2026-05-15 | ₹368.00 | ₹378.80 | ₹351.00 | ₹374.75 | 35,822 |
| 2026-05-14 | ₹364.00 | ₹370.00 | ₹355.05 | ₹366.90 | 36,977 |
| 2026-05-13 | ₹364.05 | ₹371.20 | ₹358.40 | ₹364.30 | 34,063 |
| 2026-05-12 | ₹368.20 | ₹371.65 | ₹357.90 | ₹364.00 | 66,146 |
| 2026-05-11 | ₹371.80 | ₹381.40 | ₹368.00 | ₹372.00 | 70,247 |
| 2026-05-08 | ₹383.00 | ₹390.50 | ₹380.60 | ₹382.10 | 32,069 |
| 2026-05-07 | ₹387.60 | ₹390.00 | ₹382.05 | ₹384.25 | 29,534 |
| 2026-05-06 | ₹388.50 | ₹388.95 | ₹379.40 | ₹386.55 | 39,366 |
| 2026-05-05 | ₹395.70 | ₹395.75 | ₹386.10 | ₹388.10 | 22,669 |
| 2026-05-04 | ₹389.80 | ₹401.55 | ₹383.55 | ₹395.70 | 45,107 |
| 2026-04-30 | ₹381.90 | ₹386.00 | ₹374.25 | ₹383.65 | 45,882 |
| 2026-04-29 | ₹378.95 | ₹385.00 | ₹374.05 | ₹380.00 | 52,551 |
| 2026-04-28 | ₹381.60 | ₹387.85 | ₹374.25 | ₹377.80 | 32,740 |
| 2026-04-27 | ₹384.55 | ₹386.50 | ₹375.50 | ₹381.60 | 49,161 |
| 2026-04-24 | ₹396.45 | ₹396.75 | ₹373.75 | ₹377.40 | 69,097 |
| 2026-04-23 | ₹399.95 | ₹403.20 | ₹387.00 | ₹390.75 | 60,840 |
| 2026-04-22 | ₹395.20 | ₹406.85 | ₹391.25 | ₹400.25 | 97,591 |
| 2026-04-21 | ₹399.95 | ₹407.45 | ₹389.40 | ₹400.85 | 384,523 |
| 2026-04-20 | ₹362.80 | ₹408.00 | ₹358.05 | ₹401.40 | 2,390,274 |
| 2026-04-17 | ₹356.60 | ₹398.15 | ₹356.55 | ₹365.15 | 5,308,238 |
| 2026-04-16 | ₹343.70 | ₹350.00 | ₹343.70 | ₹346.10 | 51,254 |
| 2026-04-15 | ₹337.20 | ₹344.00 | ₹337.20 | ₹342.90 | 37,508 |
| 2026-04-13 | ₹328.00 | ₹336.85 | ₹321.00 | ₹335.10 | 43,446 |
| 2026-04-10 | ₹327.65 | ₹333.00 | ₹325.00 | ₹331.20 | 50,457 |
| 2026-04-09 | ₹317.95 | ₹329.35 | ₹313.55 | ₹322.80 | 85,471 |
| 2026-04-08 | ₹324.00 | ₹324.00 | ₹310.25 | ₹317.95 | 43,074 |
| 2026-04-07 | ₹305.70 | ₹315.00 | ₹297.20 | ₹303.95 | 144,622 |
| 2026-04-06 | ₹306.20 | ₹315.00 | ₹303.05 | ₹310.50 | 36,236 |
| 2026-04-02 | ₹298.50 | ₹307.95 | ₹294.70 | ₹306.20 | 74,918 |
| 2026-04-01 | ₹301.00 | ₹309.40 | ₹295.50 | ₹297.70 | 158,475 |
| 2026-03-30 | ₹315.25 | ₹321.00 | ₹292.25 | ₹295.90 | 254,143 |
| 2026-03-27 | ₹316.40 | ₹320.95 | ₹314.25 | ₹318.30 | 79,563 |
| 2026-03-25 | ₹325.00 | ₹336.00 | ₹315.00 | ₹316.40 | 128,452 |
| 2026-03-24 | ₹328.00 | ₹328.20 | ₹319.00 | ₹322.25 | 56,929 |
| 2026-03-23 | ₹324.60 | ₹330.00 | ₹317.25 | ₹323.10 | 80,610 |
| 2026-03-20 | ₹325.80 | ₹327.65 | ₹321.05 | ₹324.65 | 96,070 |
| 2026-03-19 | ₹328.00 | ₹330.45 | ₹317.40 | ₹324.10 | 79,214 |
| 2026-03-18 | ₹324.90 | ₹330.00 | ₹324.85 | ₹328.20 | 82,922 |
| 2026-03-17 | ₹329.50 | ₹336.40 | ₹324.35 | ₹326.60 | 122,189 |
| 2026-03-16 | ₹327.95 | ₹331.80 | ₹325.30 | ₹330.30 | 76,041 |
| 2026-03-13 | ₹330.80 | ₹330.80 | ₹324.25 | ₹327.75 | 37,878 |
| 2026-03-12 | ₹335.85 | ₹336.90 | ₹324.25 | ₹333.90 | 98,770 |
| 2026-03-11 | ₹331.20 | ₹338.95 | ₹330.00 | ₹335.25 | 49,911 |
| 2026-03-10 | ₹327.00 | ₹337.05 | ₹327.00 | ₹329.45 | 112,006 |
| 2026-03-09 | ₹322.00 | ₹329.95 | ₹315.15 | ₹325.25 | 124,818 |
| 2026-03-06 | ₹334.25 | ₹339.25 | ₹324.25 | ₹327.30 | 159,862 |
| 2026-03-05 | ₹335.30 | ₹344.90 | ₹332.05 | ₹335.15 | 122,999 |
| 2026-03-04 | ₹340.05 | ₹345.75 | ₹330.25 | ₹335.80 | 104,893 |
| 2026-03-02 | ₹345.25 | ₹350.50 | ₹335.25 | ₹343.95 | 104,959 |
| 2026-02-27 | ₹354.20 | ₹359.70 | ₹348.25 | ₹354.70 | 48,846 |
| 2026-02-26 | ₹363.65 | ₹368.20 | ₹349.25 | ₹354.20 | 102,945 |
| 2026-02-25 | ₹362.10 | ₹372.45 | ₹360.65 | ₹366.90 | 80,966 |
| 2026-02-24 | ₹360.00 | ₹365.05 | ₹357.35 | ₹362.00 | 46,000 |
| 2026-02-23 | ₹363.60 | ₹365.00 | ₹359.55 | ₹362.70 | 32,776 |
| 2026-02-20 | ₹358.00 | ₹361.30 | ₹354.25 | ₹358.40 | 21,262 |
| 2026-02-19 | ₹355.20 | ₹362.20 | ₹354.90 | ₹360.20 | 92,735 |
| 2026-02-18 | ₹356.90 | ₹362.00 | ₹353.25 | ₹355.35 | 106,260 |
| 2026-02-17 | ₹363.70 | ₹368.35 | ₹350.55 | ₹356.25 | 167,870 |
| 2026-02-16 | ₹368.00 | ₹369.20 | ₹361.25 | ₹361.85 | 61,515 |
| 2026-02-13 | ₹362.00 | ₹372.20 | ₹362.00 | ₹367.65 | 113,862 |
| 2026-02-12 | ₹358.00 | ₹368.30 | ₹358.00 | ₹362.05 | 108,416 |
| 2026-02-11 | ₹361.10 | ₹364.20 | ₹355.00 | ₹356.70 | 69,454 |
| 2026-02-10 | ₹362.20 | ₹368.35 | ₹358.00 | ₹360.25 | 84,967 |
| 2026-02-09 | ₹366.40 | ₹369.00 | ₹354.15 | ₹361.00 | 263,268 |
| 2026-02-06 | ₹362.00 | ₹368.00 | ₹352.00 | ₹366.40 | 76,258 |
| 2026-02-05 | ₹361.60 | ₹368.70 | ₹354.30 | ₹363.25 | 156,833 |
| 2026-02-04 | ₹362.10 | ₹368.90 | ₹358.00 | ₹361.60 | 50,646 |
| 2026-02-03 | ₹368.90 | ₹370.00 | ₹358.50 | ₹361.15 | 130,014 |
| 2026-02-02 | ₹374.55 | ₹375.00 | ₹360.10 | ₹365.00 | 44,857 |
| 2026-02-01 | ₹372.80 | ₹373.50 | ₹362.00 | ₹372.65 | 12,727 |
| 2026-01-30 | ₹360.80 | ₹373.60 | ₹357.25 | ₹372.80 | 32,434 |
| 2026-01-29 | ₹367.40 | ₹368.00 | ₹359.00 | ₹360.80 | 27,958 |
| 2026-01-28 | ₹364.65 | ₹366.10 | ₹362.00 | ₹365.45 | 11,576 |
| 2026-01-27 | ₹352.25 | ₹365.75 | ₹352.25 | ₹361.70 | 49,170 |
| 2026-01-23 | ₹369.00 | ₹376.00 | ₹352.25 | ₹356.30 | 61,726 |
| 2026-01-22 | ₹364.80 | ₹375.90 | ₹364.40 | ₹374.20 | 22,293 |
| 2026-01-21 | ₹365.10 | ₹366.75 | ₹358.50 | ₹362.90 | 39,659 |
| 2026-01-20 | ₹369.85 | ₹370.00 | ₹361.00 | ₹363.30 | 68,424 |
| 2026-01-19 | ₹373.60 | ₹376.40 | ₹367.25 | ₹369.90 | 34,954 |
| 2026-01-16 | ₹379.00 | ₹399.85 | ₹372.15 | ₹377.00 | 115,448 |
| 2026-01-14 | ₹371.00 | ₹377.95 | ₹367.50 | ₹375.40 | 93,729 |
| 2026-01-13 | ₹368.75 | ₹375.55 | ₹367.75 | ₹371.15 | 25,443 |
| 2026-01-12 | ₹374.40 | ₹377.70 | ₹366.75 | ₹370.95 | 68,117 |
| 2026-01-09 | ₹383.40 | ₹386.30 | ₹374.40 | ₹375.70 | 42,700 |
| 2026-01-08 | ₹389.90 | ₹392.30 | ₹383.40 | ₹384.35 | 32,604 |
| 2026-01-07 | ₹391.70 | ₹394.20 | ₹389.40 | ₹390.20 | 20,033 |
| 2026-01-06 | ₹395.00 | ₹397.25 | ₹390.15 | ₹391.85 | 11,718 |
| 2026-01-05 | ₹393.75 | ₹398.00 | ₹388.00 | ₹396.30 | 37,640 |
| 2026-01-02 | ₹392.40 | ₹395.00 | ₹390.35 | ₹393.00 | 38,372 |
| 2026-01-01 | ₹396.50 | ₹400.90 | ₹390.15 | ₹391.15 | 34,956 |
Kolte Patil Developers Share Price Performance Analysis (Dec 2007 - Sep 2026)
KOLTEPATIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.38%
₹391.15 → ₹431.75
Year to Date
Price Volatility
10.81%
Low Volatility
Year to Date
Average Daily Volume
209,496
Year to Date Average
NSE Exchange
Kolte Patil Developers Share Price History – Frequently Asked Questions
Common questions about KOLTEPATIL historical data and records. Review Kolte Patil Developers price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kolte Patil Developers (KOLTEPATIL)?
The all-time high share price of Kolte Patil Developers was ₹585.0 recorded on January 09, 2024 on the NSE exchange.
What is the all-time low share price of Kolte Patil Developers (KOLTEPATIL)?
The all-time low share price of Kolte Patil Developers was ₹18.7 recorded on March 23, 2009 on the NSE exchange.
How can I download KOLTEPATIL historical share price data?
You can download Kolte Patil Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KOLTEPATIL shares?
The highest trading volume day for Kolte Patil Developers was 18,015,848 shares traded on December 14, 2007 on the NSE exchange, with share price at ₹216.1.