Kataria Industries Limited (NSE:KATARIA)
India · Delayed Price · Currency is INR 155.80
+6.80 (4.56%)
At close: Sep 25, 2026
Kataria Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 151.20 | 161.00 | 148.00 | 155.80 | 155.80 | 4.56% | 33,000 |
| Sep 24, 2026 | 150.75 | 150.75 | 148.00 | 149.00 | 149.00 | -0.60% | 3,000 |
| Sep 23, 2026 | 150.00 | 150.00 | 149.05 | 149.90 | 149.90 | 0.54% | 27,000 |
| Sep 22, 2026 | 147.00 | 151.00 | 147.00 | 149.10 | 149.10 | 2.47% | 15,600 |
| Sep 21, 2026 | 149.00 | 151.50 | 145.00 | 146.00 | 145.50 | -1.91% | 28,200 |
| Sep 18, 2026 | 150.00 | 150.00 | 148.00 | 148.85 | 148.34 | -0.27% | 7,800 |
| Sep 17, 2026 | 150.00 | 150.00 | 141.05 | 149.25 | 148.74 | -0.13% | 17,400 |
| Sep 16, 2026 | 148.10 | 150.00 | 145.00 | 149.45 | 148.94 | 0.91% | 13,800 |
| Sep 15, 2026 | 138.95 | 150.00 | 138.95 | 148.10 | 147.59 | 6.59% | 63,000 |
| Sep 11, 2026 | 131.00 | 140.00 | 131.00 | 138.95 | 138.47 | -0.04% | 10,800 |
| Sep 10, 2026 | 139.50 | 141.90 | 132.00 | 139.00 | 138.52 | -0.57% | 30,600 |
| Sep 9, 2026 | 133.95 | 142.00 | 132.05 | 139.80 | 139.32 | 3.86% | 54,600 |
| Sep 8, 2026 | 135.10 | 138.00 | 129.50 | 134.60 | 134.14 | 4.42% | 54,600 |
| Sep 7, 2026 | 113.00 | 128.90 | 113.00 | 128.90 | 128.46 | 19.96% | 132,000 |
| Sep 4, 2026 | 105.00 | 107.75 | 105.00 | 107.45 | 107.08 | 3.47% | 3,000 |
| Sep 3, 2026 | 106.25 | 106.25 | 100.30 | 103.85 | 103.49 | -4.15% | 33,000 |
| Sep 2, 2026 | 106.00 | 109.90 | 106.00 | 108.35 | 107.98 | 3.14% | 7,800 |
| Sep 1, 2026 | 106.95 | 106.95 | 105.05 | 105.05 | 104.69 | 0.10% | 3,600 |
| Aug 31, 2026 | 104.00 | 105.45 | 104.00 | 104.95 | 104.59 | 0.43% | 5,400 |
| Aug 28, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.14 | 0.97% | 600 |
| Aug 27, 2026 | 106.75 | 111.00 | 103.50 | 103.50 | 103.15 | -1.43% | 17,400 |
| Aug 26, 2026 | 104.10 | 105.00 | 104.10 | 105.00 | 104.64 | 0.86% | 1,800 |
| Aug 25, 2026 | 105.70 | 106.00 | 104.10 | 104.10 | 103.74 | -1.79% | 3,000 |
| Aug 24, 2026 | 102.05 | 106.00 | 99.65 | 106.00 | 105.64 | 2.22% | 7,800 |
| Aug 21, 2026 | 104.80 | 105.25 | 103.70 | 103.70 | 103.34 | -1.47% | 27,000 |
| Aug 20, 2026 | 103.80 | 110.00 | 103.80 | 105.25 | 104.89 | 2.68% | 27,600 |
| Aug 19, 2026 | 106.00 | 106.00 | 102.00 | 102.50 | 102.15 | -0.39% | 6,600 |
| Aug 18, 2026 | 97.00 | 106.00 | 97.00 | 102.90 | 102.55 | 7.36% | 25,200 |
| Aug 17, 2026 | 96.00 | 96.00 | 95.85 | 95.85 | 95.52 | -1.19% | 1,200 |
| Aug 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 96.67 | 0.73% | 600 |
| Aug 13, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 95.97 | 0.26% | 600 |
| Aug 12, 2026 | 97.00 | 98.95 | 96.05 | 96.05 | 95.72 | -0.98% | 2,400 |
| Aug 11, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 96.67 | -1.02% | 1,200 |
| Aug 10, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 97.66 | 0.93% | 4,200 |
| Aug 7, 2026 | 97.00 | 97.10 | 97.00 | 97.10 | 96.77 | -0.66% | 1,200 |
| Aug 5, 2026 | 100.95 | 100.95 | 97.00 | 97.75 | 97.42 | -2.69% | 13,800 |
| Aug 4, 2026 | 99.80 | 100.45 | 99.80 | 100.45 | 100.11 | 0.65% | 1,200 |
| Aug 3, 2026 | 98.00 | 99.80 | 97.00 | 99.80 | 99.46 | 2.10% | 7,800 |
| Jul 31, 2026 | 98.05 | 98.05 | 95.65 | 97.75 | 97.42 | -2.01% | 3,600 |
| Jul 30, 2026 | 97.70 | 99.75 | 97.70 | 99.75 | 99.41 | 2.05% | 3,000 |
| Jul 28, 2026 | 98.65 | 98.65 | 97.50 | 97.75 | 97.42 | -2.20% | 5,400 |
| Jul 27, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.61 | 1.68% | 600 |
| Jul 24, 2026 | 99.00 | 99.00 | 98.00 | 98.30 | 97.96 | -0.41% | 3,600 |
| Jul 23, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.36 | -2.28% | 2,400 |
| Jul 22, 2026 | 99.75 | 101.00 | 99.70 | 101.00 | 100.65 | 1.15% | 2,400 |
| Jul 21, 2026 | 101.00 | 101.00 | 99.75 | 99.85 | 99.51 | -2.20% | 3,600 |
| Jul 20, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 101.75 | 0.20% | 1,800 |
| Jul 17, 2026 | 100.45 | 101.90 | 99.60 | 101.90 | 101.55 | 2.46% | 7,200 |
| Jul 16, 2026 | 99.90 | 101.45 | 99.10 | 99.45 | 99.11 | 1.48% | 7,800 |
| Jul 15, 2026 | 99.10 | 99.10 | 97.10 | 98.00 | 97.66 | -1.01% | 15,000 |