Kotia Enterprises Limited (BOM:539599)
India · Delayed Price · Currency is INR 24.25
0.00 (0.00%)
At close: Jun 1, 2026
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |