Kotia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	29.40	29.40	29.40	29.40	29.40	0.48%	32
Feb 12, 2026	29.26	29.26	29.26	29.26	29.26	-1.01%	2
Feb 11, 2026	29.56	29.56	29.56	29.56	29.56	0.48%	1
Feb 10, 2026	29.42	29.42	29.42	29.42	29.42	-	11
Feb 9, 2026	28.03	29.43	28.03	29.42	29.42	4.96%	148
Feb 6, 2026	28.03	28.03	28.03	28.03	28.03	-4.98%	185
Feb 5, 2026	29.53	29.53	26.73	29.50	29.50	4.87%	246
Feb 4, 2026	28.70	28.70	26.00	28.13	28.13	2.81%	346
Feb 3, 2026	27.36	27.36	27.36	27.36	27.36	-5.00%	133
Feb 2, 2026	28.83	28.83	28.69	28.80	28.80	4.88%	39
Feb 1, 2026	28.24	28.24	26.90	27.46	27.46	2.08%	188
Jan 30, 2026	26.90	26.90	24.34	26.90	26.90	5.00%	239
Jan 29, 2026	23.26	25.62	23.18	25.62	25.62	5.00%	601
Jan 28, 2026	23.68	24.86	23.68	24.40	24.40	3.04%	51
Jan 27, 2026	24.28	24.28	23.68	23.68	23.68	2.38%	80
Jan 23, 2026	24.30	24.30	23.10	23.13	23.13	-4.81%	109
Jan 22, 2026	24.92	24.92	24.30	24.30	24.30	2.36%	31
Jan 21, 2026	22.61	23.74	22.61	23.74	23.74	5.00%	35
Jan 20, 2026	22.66	22.66	22.61	22.61	22.61	-5.00%	113
Jan 19, 2026	24.70	26.30	23.80	23.80	23.80	-4.99%	230
Jan 16, 2026	27.67	27.67	25.05	25.05	25.05	-4.97%	245
Jan 13, 2026	26.36	26.36	26.36	26.36	26.36	-2.51%	20
Jan 12, 2026	29.82	29.82	27.04	27.04	27.04	-4.99%	476
Jan 9, 2026	28.40	29.82	27.55	28.46	28.46	0.21%	54
Jan 8, 2026	28.40	28.40	28.40	28.40	28.40	-	17
Jan 6, 2026	28.40	28.40	28.40	28.40	28.40	-0.07%	5
Jan 5, 2026	28.42	28.42	28.42	28.42	28.42	-	13
Jan 2, 2026	28.42	28.42	28.42	28.42	28.42	-	50
Dec 31, 2025	28.42	28.42	27.70	28.42	28.42	-2.00%	15
Dec 30, 2025	29.00	29.00	29.00	29.00	29.00	-1.36%	10
Dec 26, 2025	29.40	29.40	29.40	29.40	29.40	-	389
Dec 24, 2025	29.40	29.40	29.40	29.40	29.40	-4.39%	15
Dec 23, 2025	30.75	30.75	30.75	30.75	30.75	-0.49%	5
Dec 22, 2025	30.00	30.90	30.00	30.90	30.90	3.00%	111
Dec 19, 2025	31.50	31.50	30.00	30.00	30.00	-	16
Dec 18, 2025	30.92	30.92	30.00	30.00	30.00	-3.44%	76
Dec 17, 2025	31.22	31.22	31.07	31.07	31.07	-0.48%	208
Dec 16, 2025	31.22	31.22	31.22	31.22	31.22	-	3
Dec 15, 2025	30.90	31.22	30.90	31.22	31.22	-	108
Dec 12, 2025	31.22	31.22	31.22	31.22	31.22	-1.01%	3
Dec 11, 2025	31.54	31.54	31.54	31.54	31.54	0.48%	2
Dec 9, 2025	31.39	31.39	31.39	31.39	31.39	-	2
Dec 8, 2025	31.39	31.39	31.39	31.39	31.39	-0.48%	1
Dec 5, 2025	31.54	31.54	31.54	31.54	31.54	-	2
Dec 1, 2025	31.54	31.54	31.54	31.54	31.54	-	5
Nov 27, 2025	31.54	31.54	31.54	31.54	31.54	-	5
Nov 25, 2025	31.69	31.69	31.54	31.54	31.54	-0.47%	3
Nov 24, 2025	31.69	31.69	31.69	31.69	31.69	-0.47%	4
Nov 20, 2025	31.84	31.84	31.84	31.84	31.84	-0.50%	10
Nov 18, 2025	32.66	32.66	32.00	32.00	32.00	-1.54%	101