Kotia Enterprises Limited (BOM:539599)
India · Delayed Price · Currency is INR 19.25
0.00 (0.00%)
At close: Nov 8, 2026
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -4.51% | 2 |
| Nov 5, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -4.68% | 110 |
| Nov 4, 2026 | 21.10 | 21.15 | 21.10 | 21.15 | 21.15 | -4.56% | 135 |
| Nov 3, 2026 | 21.15 | 22.20 | 21.15 | 22.16 | 22.16 | 4.78% | 167 |
| Nov 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - | 3 |
| Oct 30, 2026 | 21.15 | 21.25 | 21.15 | 21.15 | 21.15 | -0.47% | 202 |
| Oct 29, 2026 | 23.45 | 23.45 | 21.25 | 21.25 | 21.25 | -4.92% | 169 |
| Oct 28, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -4.77% | 100 |
| Oct 27, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -4.98% | 10 |
| Oct 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 2.19% | 28 |
| Oct 23, 2026 | 25.56 | 25.56 | 24.17 | 24.17 | 24.17 | -4.99% | 81 |
| Oct 22, 2026 | 27.95 | 27.95 | 25.44 | 25.44 | 25.44 | -4.97% | 1,742 |
| Oct 21, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.07% | 1 |
| Oct 19, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.90% | 2 |
| Oct 16, 2026 | 24.42 | 25.50 | 23.20 | 25.50 | 25.50 | 4.42% | 1,822 |
| Oct 14, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -4.98% | 100 |
| Oct 13, 2026 | 25.52 | 25.70 | 25.52 | 25.70 | 25.70 | -0.31% | 50 |
| Oct 12, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - | 1 |
| Oct 8, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.47% | 1 |
| Oct 6, 2026 | 25.67 | 25.67 | 25.66 | 25.66 | 25.66 | -0.50% | 101 |
| Sep 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 1 |
| Sep 29, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | -1.07% | 29 |
| Sep 25, 2026 | 26.48 | 26.48 | 26.07 | 26.07 | 26.07 | -1.06% | 12 |
| Sep 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 1 |
| Sep 21, 2026 | 26.90 | 26.90 | 26.35 | 26.35 | 26.35 | 0.34% | 3 |
| Sep 18, 2026 | 26.93 | 26.93 | 26.26 | 26.26 | 26.26 | -2.01% | 36 |
| Sep 17, 2026 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | 3.28% | 12 |
| Sep 16, 2026 | 26.50 | 26.50 | 25.35 | 25.95 | 25.95 | 2.37% | 32 |
| Sep 15, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.88% | 21 |
| Sep 9, 2026 | 24.93 | 24.93 | 24.17 | 24.17 | 24.17 | -4.99% | 2 |
| Sep 8, 2026 | 26.45 | 26.45 | 25.44 | 25.44 | 25.44 | 0.47% | 520 |
| Sep 7, 2026 | 24.83 | 25.32 | 24.82 | 25.32 | 25.32 | 4.07% | 204 |
| Sep 4, 2026 | 26.85 | 26.85 | 24.33 | 24.33 | 24.33 | -5.00% | 207 |
| Sep 2, 2026 | 26.00 | 26.00 | 25.61 | 25.61 | 25.61 | 2.44% | 2 |
| Sep 1, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 110 |
| Aug 31, 2026 | 26.80 | 26.80 | 26.00 | 26.00 | 26.00 | 1.72% | 11 |
| Aug 28, 2026 | 25.60 | 25.60 | 25.56 | 25.56 | 25.56 | -4.98% | 12 |
| Aug 27, 2026 | 28.30 | 28.30 | 26.90 | 26.90 | 26.90 | -4.98% | 2 |
| Aug 26, 2026 | 29.79 | 29.79 | 28.31 | 28.31 | 28.31 | -5.00% | 63 |
| Aug 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.60% | 1 |
| 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 |