Kotia Enterprises Limited (BOM:539599)
India · Delayed Price · Currency is INR 29.00
-1.00 (-3.33%)
At close: Aug 29, 2025
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 71 |
| Aug 28, 2025 | 30.00 | 31.86 | 30.00 | 30.00 | 30.00 | -1.15% | 215 |
| Aug 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.49% | 31 |
| Aug 25, 2025 | 33.18 | 33.18 | 30.50 | 30.50 | 30.50 | -3.48% | 1,278 |
| Aug 22, 2025 | 31.69 | 31.69 | 31.59 | 31.60 | 31.60 | 4.64% | 220 |
| Aug 21, 2025 | 27.34 | 30.20 | 27.34 | 30.20 | 30.20 | 4.97% | 43 |
| Aug 20, 2025 | 27.90 | 28.77 | 27.90 | 28.77 | 28.77 | -2.01% | 96 |
| Aug 19, 2025 | 28.03 | 29.36 | 28.03 | 29.36 | 29.36 | -0.47% | 52 |
| Aug 18, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | 100 |
| Aug 14, 2025 | 30.50 | 31.50 | 28.50 | 30.00 | 30.00 | - | 100 |
| Aug 13, 2025 | 30.99 | 30.99 | 30.00 | 30.00 | 30.00 | 1.63% | 1,258 |
| Aug 12, 2025 | 27.98 | 29.52 | 27.98 | 29.52 | 29.52 | 4.98% | 35 |
| Aug 11, 2025 | 28.12 | 28.12 | 27.86 | 28.12 | 28.12 | 0.46% | 214 |
| Aug 8, 2025 | 28.35 | 28.35 | 27.99 | 27.99 | 27.99 | 3.67% | 40 |
| Aug 7, 2025 | 27.66 | 27.66 | 27.00 | 27.00 | 27.00 | 2.47% | 18 |
| Aug 6, 2025 | 27.00 | 27.00 | 26.35 | 26.35 | 26.35 | -4.98% | 220 |
| Aug 5, 2025 | 29.50 | 29.50 | 27.70 | 27.73 | 27.73 | -4.87% | 61 |
| Aug 4, 2025 | 28.81 | 30.25 | 28.81 | 29.15 | 29.15 | 1.18% | 603 |
| Aug 1, 2025 | 30.25 | 30.25 | 28.81 | 28.81 | 28.81 | - | 29 |
| Jul 31, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 4.99% | 16 |
| Jul 30, 2025 | 28.30 | 30.29 | 27.44 | 27.44 | 27.44 | -4.99% | 48 |
| Jul 29, 2025 | 31.92 | 31.92 | 28.88 | 28.88 | 28.88 | -5.00% | 439 |
| Jul 28, 2025 | 29.29 | 30.45 | 27.55 | 30.40 | 30.40 | 4.83% | 115 |
| Jul 25, 2025 | 30.29 | 31.80 | 29.00 | 29.00 | 29.00 | -4.26% | 139 |
| Jul 24, 2025 | 29.74 | 31.22 | 28.26 | 30.29 | 30.29 | 1.85% | 1,555 |
| Jul 23, 2025 | 29.76 | 29.76 | 29.74 | 29.74 | 29.74 | 4.90% | 236 |
| Jul 22, 2025 | 29.08 | 29.69 | 28.34 | 28.35 | 28.35 | -4.96% | 648 |
| Jul 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -5.00% | 5 |
| Jul 18, 2025 | 32.07 | 32.90 | 31.40 | 31.40 | 31.40 | -4.56% | 100 |
| Jul 17, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.52% | 11 |
| Jul 16, 2025 | 33.76 | 33.76 | 33.75 | 33.75 | 33.75 | -0.03% | 6 |
| Jul 15, 2025 | 37.30 | 37.30 | 33.76 | 33.76 | 33.76 | -4.98% | 3,014 |
| Jul 14, 2025 | 36.64 | 36.64 | 35.07 | 35.53 | 35.53 | 1.81% | 85 |
| Jul 11, 2025 | 34.95 | 34.95 | 33.00 | 34.90 | 34.90 | 4.84% | 542 |
| Jul 10, 2025 | 35.91 | 35.91 | 32.90 | 33.29 | 33.29 | -2.66% | 372 |
| Jul 9, 2025 | 36.04 | 36.04 | 34.20 | 34.20 | 34.20 | -0.38% | 97 |
| Jul 8, 2025 | 34.98 | 34.98 | 34.00 | 34.33 | 34.33 | -1.86% | 105 |
| Jul 7, 2025 | 35.14 | 35.14 | 33.47 | 34.98 | 34.98 | 4.51% | 3,384 |
| Jul 4, 2025 | 33.57 | 33.57 | 31.98 | 33.47 | 33.47 | 4.66% | 807 |
| Jul 3, 2025 | 31.99 | 31.99 | 28.98 | 31.98 | 31.98 | 4.89% | 3,624 |
| Jul 2, 2025 | 30.63 | 30.63 | 29.89 | 30.49 | 30.49 | 4.49% | 930 |
| Jul 1, 2025 | 29.20 | 29.20 | 29.05 | 29.18 | 29.18 | 4.70% | 110 |
| Jun 30, 2025 | 27.93 | 27.93 | 27.79 | 27.87 | 27.87 | 4.77% | 1,195 |
| Jun 27, 2025 | 27.49 | 27.49 | 24.89 | 26.60 | 26.60 | 1.57% | 960 |
| Jun 26, 2025 | 25.25 | 26.38 | 25.25 | 26.19 | 26.19 | 4.22% | 814 |
| Jun 25, 2025 | 23.94 | 25.13 | 23.94 | 25.13 | 25.13 | 4.97% | 147 |
| Jun 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 5.00% | 332 |
| Jun 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 3 |
| Jun 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 52 |
| Jun 16, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -1.03% | 17 |