Kotyark Industries Limited (BOM:544726)
India · Delayed Price · Currency is INR 442.35
+45.95 (11.59%)
At close: Jun 22, 2026
BOM:544726 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 409.40 | 409.40 | 385.20 | 396.40 | 396.40 | -0.86% | 10,421 |
| Jun 18, 2026 | 401.00 | 405.55 | 394.50 | 399.85 | 399.85 | 0.23% | 2,162 |
| Jun 17, 2026 | 404.00 | 404.00 | 396.00 | 398.95 | 398.95 | -1.25% | 4,793 |
| Jun 16, 2026 | 403.95 | 412.00 | 402.00 | 404.00 | 404.00 | -1.21% | 14,470 |
| Jun 15, 2026 | 425.00 | 425.80 | 407.30 | 408.95 | 408.95 | -0.23% | 6,578 |
| Jun 12, 2026 | 416.10 | 419.55 | 405.25 | 409.90 | 409.90 | 2.47% | 899 |
| Jun 11, 2026 | 409.00 | 409.00 | 395.00 | 400.00 | 400.00 | -1.74% | 6,451 |
| Jun 10, 2026 | 409.95 | 410.00 | 404.65 | 407.10 | 407.10 | 0.35% | 681 |
| Jun 9, 2026 | 408.10 | 412.75 | 405.00 | 405.70 | 405.70 | 0.77% | 3,014 |
| Jun 8, 2026 | 424.00 | 424.00 | 400.00 | 402.60 | 402.60 | -1.95% | 1,460 |
| Jun 5, 2026 | 422.10 | 427.00 | 407.85 | 410.60 | 410.60 | -1.56% | 3,145 |
| Jun 4, 2026 | 421.60 | 423.25 | 416.75 | 417.10 | 417.10 | -0.04% | 501 |
| Jun 3, 2026 | 415.00 | 420.00 | 415.00 | 417.25 | 417.25 | -0.49% | 786 |
| Jun 2, 2026 | 424.80 | 427.90 | 417.30 | 419.30 | 419.30 | -1.34% | 3,962 |
| Jun 1, 2026 | 438.95 | 438.95 | 418.25 | 425.00 | 425.00 | 0.99% | 3,347 |
| May 29, 2026 | 422.55 | 426.05 | 415.35 | 420.85 | 420.85 | -0.40% | 3,778 |
| May 27, 2026 | 431.05 | 431.05 | 420.25 | 422.55 | 422.55 | -2.04% | 4,163 |
| May 26, 2026 | 438.00 | 442.85 | 429.50 | 431.35 | 431.35 | -0.78% | 1,274 |
| May 25, 2026 | 459.80 | 459.80 | 432.15 | 434.75 | 434.75 | -3.87% | 15,179 |
| May 22, 2026 | 467.00 | 467.00 | 449.90 | 452.25 | 452.25 | -1.31% | 4,168 |
| May 21, 2026 | 459.85 | 463.00 | 436.85 | 458.25 | 458.25 | 0.46% | 9,841 |
| May 20, 2026 | 440.55 | 461.00 | 440.55 | 456.15 | 456.15 | 1.46% | 7,952 |
| May 19, 2026 | 460.15 | 460.95 | 445.05 | 449.60 | 449.60 | -1.68% | 5,230 |
| May 18, 2026 | 460.00 | 463.20 | 447.90 | 457.30 | 457.30 | 2.18% | 16,133 |
| May 15, 2026 | 445.75 | 452.00 | 412.95 | 447.55 | 447.55 | 3.49% | 12,688 |
| May 14, 2026 | 425.00 | 445.00 | 421.25 | 432.45 | 432.45 | 3.85% | 11,800 |
| May 13, 2026 | 422.95 | 425.00 | 409.60 | 416.40 | 416.40 | 0.25% | 10,177 |
| May 12, 2026 | 411.25 | 420.45 | 402.30 | 415.35 | 415.35 | 1.26% | 4,057 |
| May 11, 2026 | 418.00 | 422.10 | 408.10 | 410.20 | 410.20 | 0.69% | 3,534 |
| May 8, 2026 | 409.30 | 414.80 | 400.55 | 407.40 | 407.40 | 0.63% | 1,389 |
| May 7, 2026 | 409.85 | 414.70 | 399.95 | 404.85 | 404.85 | 0.35% | 2,835 |
| May 6, 2026 | 426.85 | 426.85 | 401.00 | 403.45 | 403.45 | -2.08% | 4,833 |
| May 5, 2026 | 414.35 | 434.90 | 405.05 | 412.00 | 412.00 | 0.46% | 6,369 |
| May 4, 2026 | 423.80 | 433.00 | 405.25 | 410.10 | 410.10 | -3.71% | 3,366 |
| Apr 30, 2026 | 430.00 | 441.00 | 424.55 | 425.90 | 425.90 | -0.04% | 7,822 |
| Apr 29, 2026 | 415.45 | 428.20 | 406.00 | 426.05 | 426.05 | 4.28% | 1,589 |
| Apr 28, 2026 | 430.00 | 442.90 | 400.40 | 408.55 | 408.55 | -4.41% | 14,920 |
| Apr 27, 2026 | 420.00 | 448.35 | 419.05 | 427.40 | 427.40 | 0.85% | 6,659 |
| Apr 24, 2026 | 410.00 | 434.00 | 399.80 | 423.80 | 423.80 | 6.22% | 18,527 |
| Apr 23, 2026 | 367.70 | 399.55 | 365.20 | 399.00 | 399.00 | 8.85% | 3,529 |
| Apr 22, 2026 | 370.35 | 374.45 | 360.00 | 366.55 | 366.55 | 0.15% | 2,567 |
| 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 |