Kotia Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	30.00	30.00	29.99	29.99	29.99	-0.46%	132
Apr 21, 2026	30.13	30.13	30.13	30.13	30.13	-2.02%	1
Apr 20, 2026	30.75	30.75	30.75	30.75	30.75	-	17
Apr 17, 2026	30.75	30.75	29.22	30.75	30.75	-	106
Apr 16, 2026	30.75	30.75	30.50	30.75	30.75	-	105
Apr 13, 2026	30.75	30.75	30.75	30.75	30.75	-0.32%	1
Apr 10, 2026	32.76	32.76	30.00	30.85	30.85	-1.12%	559
Apr 9, 2026	31.27	31.27	30.00	31.20	31.20	4.73%	515
Apr 8, 2026	29.79	29.79	29.79	29.79	29.79	4.97%	6
Apr 6, 2026	28.38	28.38	28.38	28.38	28.38	-	5
Apr 2, 2026	30.15	30.15	27.39	28.38	28.38	-1.18%	94
Apr 1, 2026	28.72	28.72	28.72	28.72	28.72	-	15
Mar 30, 2026	28.72	28.72	28.72	28.72	28.72	-	4
Mar 25, 2026	30.22	30.22	28.71	28.72	28.72	-4.96%	206
Mar 24, 2026	30.68	30.68	30.22	30.22	30.22	3.42%	14
Mar 23, 2026	30.22	30.22	29.22	29.22	29.22	1.49%	864
Mar 20, 2026	28.79	28.79	28.79	28.79	28.79	5.00%	12
Mar 19, 2026	28.79	28.79	26.05	27.42	27.42	-	137
Mar 18, 2026	26.13	27.43	24.83	27.42	27.42	4.94%	214
Mar 17, 2026	26.80	26.80	25.46	26.13	26.13	-2.50%	21
Mar 16, 2026	27.56	27.56	26.19	26.80	26.80	-2.76%	246
Mar 13, 2026	27.85	29.24	26.46	27.56	27.56	-1.04%	330
Mar 12, 2026	27.85	27.85	26.53	27.85	27.85	4.98%	103
Mar 11, 2026	26.57	27.89	25.25	26.53	26.53	-0.15%	242
Mar 10, 2026	26.57	26.57	26.57	26.57	26.57	4.98%	1
Mar 9, 2026	25.31	25.31	25.31	25.31	25.31	4.98%	226
Mar 6, 2026	24.11	24.11	24.11	24.11	24.11	4.96%	1
Mar 5, 2026	24.11	24.11	22.97	22.97	22.97	-	803
Mar 4, 2026	21.89	22.97	21.88	22.97	22.97	4.98%	63
Feb 26, 2026	21.88	21.88	21.88	21.88	21.88	-4.95%	1
Feb 25, 2026	24.23	24.23	23.02	23.02	23.02	-4.99%	11
Feb 24, 2026	25.02	25.02	24.23	24.23	24.23	-4.98%	319
Feb 23, 2026	26.58	26.58	25.50	25.50	25.50	0.71%	51
Feb 20, 2026	26.58	26.58	24.06	25.32	25.32	-	209
Feb 19, 2026	26.68	26.68	24.14	25.32	25.32	-0.35%	174
Feb 18, 2026	26.01	26.57	25.41	25.41	25.41	-4.97%	446
Feb 17, 2026	27.39	27.39	26.66	26.74	26.74	-4.33%	30
Feb 16, 2026	30.70	30.70	27.95	27.95	27.95	-4.93%	246
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