Kataria Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	103.85	103.85	102.00	102.05	102.05	-2.11%	13,200
Mar 2, 2026	104.00	106.00	102.05	104.25	104.25	-0.67%	20,400
Feb 27, 2026	106.00	109.50	103.00	104.95	104.95	-1.08%	56,400
Feb 26, 2026	105.95	115.50	104.00	106.10	106.10	2.41%	126,000
Feb 25, 2026	105.15	106.20	102.00	103.60	103.60	-1.47%	26,400
Feb 24, 2026	105.80	106.15	103.25	105.15	105.15	-0.10%	31,200
Feb 23, 2026	105.45	106.00	105.00	105.25	105.25	0.33%	9,000
Feb 20, 2026	104.25	105.50	103.00	104.90	104.90	4.07%	12,000
Feb 19, 2026	100.20	102.65	100.20	100.80	100.80	-2.80%	5,400
Feb 17, 2026	103.00	105.00	103.00	103.70	103.70	-0.14%	11,400
Feb 16, 2026	101.00	105.00	101.00	103.85	103.85	2.87%	13,200
Feb 13, 2026	98.25	101.45	98.25	100.95	100.95	0.40%	6,000
Feb 12, 2026	101.75	101.95	99.00	100.55	100.55	-1.76%	24,600
Feb 11, 2026	103.50	103.50	102.00	102.35	102.35	-1.21%	4,200
Feb 10, 2026	99.50	108.00	97.05	103.60	103.60	2.98%	91,200
Feb 9, 2026	102.00	103.05	97.00	100.60	100.60	-1.61%	25,200
Feb 6, 2026	109.95	109.95	102.05	102.25	102.25	-1.06%	5,400
Feb 5, 2026	101.05	106.00	101.00	103.35	103.35	2.28%	35,400
Feb 4, 2026	102.75	102.75	98.00	101.05	101.05	-1.65%	10,800
Feb 3, 2026	102.00	102.75	100.00	102.75	102.75	1.73%	12,600
Feb 2, 2026	102.00	102.05	99.30	101.00	101.00	-0.98%	10,200
Feb 1, 2026	102.50	103.00	100.10	102.00	102.00	-1.50%	14,400
Jan 30, 2026	98.60	104.50	98.60	103.55	103.55	2.12%	12,600
Jan 29, 2026	101.30	102.50	100.00	101.40	101.40	-0.59%	21,000
Jan 28, 2026	101.05	104.30	100.55	102.00	102.00	0.79%	14,400
Jan 27, 2026	100.15	102.40	98.00	101.20	101.20	1.05%	12,000
Jan 23, 2026	100.00	104.20	97.15	100.15	100.15	0.15%	16,200
Jan 22, 2026	102.20	102.20	99.95	100.00	100.00	0.30%	9,000
Jan 21, 2026	100.00	107.00	99.00	99.70	99.70	2.78%	27,000
Jan 20, 2026	102.50	103.00	96.50	97.00	97.00	-5.55%	15,600
Jan 19, 2026	104.75	104.75	102.10	102.70	102.70	-0.63%	9,000
Jan 16, 2026	104.95	105.95	102.00	103.35	103.35	0.98%	3,000
Jan 14, 2026	103.55	103.60	102.35	102.35	102.35	-3.81%	2,400
Jan 13, 2026	105.00	108.00	102.95	106.40	106.40	1.38%	31,800
Jan 12, 2026	101.35	107.95	101.35	104.95	104.95	3.55%	7,200
Jan 9, 2026	103.00	103.40	101.00	101.35	101.35	-3.48%	7,800
Jan 8, 2026	104.55	107.00	102.00	105.00	105.00	-0.90%	18,600
Jan 7, 2026	107.45	107.50	105.00	105.95	105.95	0.67%	18,600
Jan 6, 2026	104.25	107.00	104.05	105.25	105.25	0.96%	5,400
Jan 5, 2026	103.90	105.00	103.60	104.25	104.25	2.16%	16,800
Jan 2, 2026	101.00	107.90	100.85	102.05	102.05	0.29%	18,600
Jan 1, 2026	105.95	106.25	100.95	101.75	101.75	-0.97%	7,200
Dec 31, 2025	102.50	106.90	102.50	102.75	102.75	4.00%	4,200
Dec 30, 2025	103.10	103.10	98.25	98.80	98.80	-5.32%	8,400
Dec 29, 2025	106.95	106.95	104.35	104.35	104.35	-2.66%	3,000
Dec 26, 2025	104.75	107.20	103.25	107.20	107.20	4.03%	97,800
Dec 24, 2025	103.05	103.05	103.05	103.05	103.05	-	600
Dec 23, 2025	105.15	106.20	101.00	103.05	103.05	-2.97%	12,000
Dec 22, 2025	106.15	109.70	106.10	106.20	106.20	-0.70%	13,200
Dec 19, 2025	111.20	117.50	101.35	106.95	106.95	-0.97%	154,800