Kotia Enterprises Limited (BOM:539599)
India · Delayed Price · Currency is INR 29.98
-0.02 (-0.07%)
At close: Aug 21, 2026
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.07% | 50 |
| Aug 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.28% | 1 |
| Aug 18, 2026 | 30.50 | 30.50 | 30.39 | 30.39 | 30.39 | -0.36% | 16 |
| Aug 17, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 28 |
| Aug 14, 2026 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | - | 11 |
| Aug 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 10 |
| Aug 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% | 2 |
| Aug 10, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - | 1 |
| Aug 5, 2026 | 32.11 | 32.11 | 31.45 | 31.45 | 31.45 | -0.10% | 113 |
| Aug 4, 2026 | 31.58 | 31.58 | 30.07 | 31.48 | 31.48 | -0.54% | 10 |
| Aug 3, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.73% | 46 |
| Jul 31, 2026 | 30.22 | 31.35 | 30.22 | 30.22 | 30.22 | 0.90% | 75 |
| Jul 30, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 4.03% | 58 |
| Jul 29, 2026 | 28.85 | 28.85 | 28.79 | 28.79 | 28.79 | 3.56% | 25 |
| Jul 28, 2026 | 25.25 | 27.80 | 25.25 | 27.80 | 27.80 | 4.91% | 597 |
| Jul 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 10 |
| Jul 23, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.75% | 10 |
| Jul 22, 2026 | 26.75 | 26.75 | 26.70 | 26.70 | 26.70 | -0.26% | 104 |
| Jul 21, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - | 12 |
| Jul 1, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.04% | 4 |
| Jun 30, 2026 | 27.09 | 27.09 | 25.80 | 27.05 | 27.05 | 4.84% | 27 |
| Jun 29, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | 4.50% | 109 |
| Jun 25, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - | 9 |
| Jun 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 4.97% | 14 |
| Jun 22, 2026 | 24.75 | 24.75 | 23.52 | 23.52 | 23.52 | -4.97% | 116 |
| Jun 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -4.81% | 80 |
| Jun 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.20% | 1 |
| Jun 16, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 24 |
| Jun 15, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.49% | 10 |
| Jun 12, 2026 | 26.73 | 26.73 | 26.50 | 26.73 | 26.73 | - | 178 |
| Jun 11, 2026 | 28.06 | 28.06 | 26.73 | 26.73 | 26.73 | - | 24 |
| Jun 10, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 4.99% | 210 |
| Jun 9, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 4.99% | 2 |
| Jun 1, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - | 200 |
| May 29, 2026 | 25.18 | 25.18 | 24.25 | 24.25 | 24.25 | -3.69% | 10,080 |
| May 27, 2026 | 25.18 | 25.18 | 24.25 | 25.18 | 25.18 | - | 10,012 |
| May 26, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -4.98% | 201 |
| May 25, 2026 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 55 |
| May 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | 2 |
| May 21, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.79% | 1 |
| May 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 56 |
| May 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 25 |
| May 7, 2026 | 28.00 | 28.00 | 27.93 | 28.00 | 28.00 | -4.76% | 999 |
| May 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 100 |
| Apr 29, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 0.03% | 5 |
| Apr 23, 2026 | 29.85 | 29.99 | 29.85 | 29.99 | 29.99 | - | 14 |
| 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 |