Kotia Enterprises Limited (BOM:539599)
India · Delayed Price · Currency is INR 25.66
0.00 (0.00%)
At close: Oct 6, 2026
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |