Kotyark Industries Limited (BOM:544726)
India · Delayed Price · Currency is INR 366.55
+0.55 (0.15%)
At close: Apr 22, 2026
BOM:544726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 365.20 | 371.50 | 357.30 | 366.00 | 366.00 | -1.78% | 5,433 |
| Apr 20, 2026 | 390.60 | 390.60 | 360.70 | 372.65 | 372.65 | 3.80% | 2,427 |
| Apr 17, 2026 | 363.00 | 364.90 | 341.00 | 359.00 | 359.00 | 1.70% | 8,976 |
| Apr 16, 2026 | 367.20 | 370.00 | 350.10 | 353.00 | 353.00 | -3.04% | 5,052 |
| Apr 15, 2026 | 375.00 | 375.00 | 364.00 | 364.05 | 364.05 | 0.11% | 2,751 |
| Apr 13, 2026 | 375.75 | 375.75 | 360.75 | 363.65 | 363.65 | -3.22% | 2,212 |
| Apr 10, 2026 | 367.45 | 379.00 | 367.00 | 375.75 | 375.75 | 2.26% | 1,680 |
| Apr 9, 2026 | 384.00 | 390.00 | 365.00 | 367.45 | 367.45 | -2.46% | 498 |
| Apr 8, 2026 | 371.40 | 377.70 | 369.70 | 376.70 | 376.70 | 2.84% | 3,658 |
| Apr 7, 2026 | 375.20 | 376.70 | 358.05 | 366.30 | 366.30 | -4.20% | 5,054 |
| Apr 6, 2026 | 394.40 | 401.60 | 371.10 | 382.35 | 382.35 | -3.06% | 2,953 |
| Apr 2, 2026 | 397.05 | 399.90 | 389.15 | 394.40 | 394.40 | -0.57% | 2,137 |
| Apr 1, 2026 | 402.95 | 410.80 | 396.00 | 396.65 | 396.65 | -1.62% | 2,753 |
| Mar 30, 2026 | 409.95 | 416.00 | 400.00 | 403.20 | 403.20 | 0.35% | 10,544 |
| Mar 27, 2026 | 385.00 | 419.00 | 385.00 | 401.80 | 401.80 | 4.36% | 5,964 |
| Mar 25, 2026 | 397.85 | 404.80 | 383.70 | 385.00 | 385.00 | -1.47% | 32,573 |
| Mar 24, 2026 | 392.85 | 418.00 | 372.75 | 390.75 | 390.75 | 1.94% | 15,064 |
| Mar 23, 2026 | 374.70 | 397.30 | 360.05 | 383.30 | 383.30 | 2.30% | 16,075 |
| Mar 20, 2026 | 365.05 | 376.25 | 365.05 | 374.70 | 374.70 | 2.81% | 5,642 |
| Mar 19, 2026 | 335.95 | 374.55 | 335.95 | 364.45 | 364.45 | 5.76% | 2,128 |
| Mar 18, 2026 | 356.95 | 357.00 | 341.95 | 344.60 | 344.60 | -0.58% | 3,412 |
| Mar 17, 2026 | 351.65 | 355.95 | 340.45 | 346.60 | 346.60 | -0.30% | 487 |
| Mar 16, 2026 | 351.00 | 366.90 | 332.00 | 347.65 | 347.65 | -4.06% | 9,374 |
| Mar 13, 2026 | 375.60 | 375.60 | 353.35 | 362.35 | 362.35 | 1.03% | 1,969 |