Kataria Industries Limited (NSE:KATARIA)
India · Delayed Price · Currency is INR 107.45
+3.60 (3.47%)
At close: Sep 4, 2026
Kataria Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 105.00 | 107.75 | 105.00 | 107.45 | 107.45 | 3.47% | 3,000 |
| Sep 3, 2026 | 106.25 | 106.25 | 100.30 | 103.85 | 103.85 | -4.15% | 33,000 |
| Sep 2, 2026 | 106.00 | 109.90 | 106.00 | 108.35 | 108.35 | 3.14% | 7,800 |
| Sep 1, 2026 | 106.95 | 106.95 | 105.05 | 105.05 | 105.05 | 0.10% | 3,600 |
| Aug 31, 2026 | 104.00 | 105.45 | 104.00 | 104.95 | 104.95 | 0.43% | 5,400 |
| Aug 28, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 0.97% | 600 |
| Aug 27, 2026 | 106.75 | 111.00 | 103.50 | 103.50 | 103.50 | -1.43% | 17,400 |
| Aug 26, 2026 | 104.10 | 105.00 | 104.10 | 105.00 | 105.00 | 0.86% | 1,800 |
| Aug 25, 2026 | 105.70 | 106.00 | 104.10 | 104.10 | 104.10 | -1.79% | 3,000 |
| Aug 24, 2026 | 102.05 | 106.00 | 99.65 | 106.00 | 106.00 | 2.22% | 7,800 |
| Aug 21, 2026 | 104.80 | 105.25 | 103.70 | 103.70 | 103.70 | -1.47% | 27,000 |
| Aug 20, 2026 | 103.80 | 110.00 | 103.80 | 105.25 | 105.25 | 2.68% | 27,600 |
| Aug 19, 2026 | 106.00 | 106.00 | 102.00 | 102.50 | 102.50 | -0.39% | 6,600 |
| Aug 18, 2026 | 97.00 | 106.00 | 97.00 | 102.90 | 102.90 | 7.36% | 25,200 |
| Aug 17, 2026 | 96.00 | 96.00 | 95.85 | 95.85 | 95.85 | -1.19% | 1,200 |
| Aug 14, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.73% | 600 |
| Aug 13, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | 0.26% | 600 |
| Aug 12, 2026 | 97.00 | 98.95 | 96.05 | 96.05 | 96.05 | -0.98% | 2,400 |
| Aug 11, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | -1.02% | 1,200 |
| Aug 10, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 0.93% | 4,200 |
| Aug 7, 2026 | 97.00 | 97.10 | 97.00 | 97.10 | 97.10 | -0.66% | 1,200 |
| Aug 5, 2026 | 100.95 | 100.95 | 97.00 | 97.75 | 97.75 | -2.69% | 13,800 |
| Aug 4, 2026 | 99.80 | 100.45 | 99.80 | 100.45 | 100.45 | 0.65% | 1,200 |
| Aug 3, 2026 | 98.00 | 99.80 | 97.00 | 99.80 | 99.80 | 2.10% | 7,800 |
| Jul 31, 2026 | 98.05 | 98.05 | 95.65 | 97.75 | 97.75 | -2.01% | 3,600 |
| Jul 30, 2026 | 97.70 | 99.75 | 97.70 | 99.75 | 99.75 | 2.05% | 3,000 |
| Jul 28, 2026 | 98.65 | 98.65 | 97.50 | 97.75 | 97.75 | -2.20% | 5,400 |
| Jul 27, 2026 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.68% | 600 |
| Jul 24, 2026 | 99.00 | 99.00 | 98.00 | 98.30 | 98.30 | -0.41% | 3,600 |
| Jul 23, 2026 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.28% | 2,400 |
| Jul 22, 2026 | 99.75 | 101.00 | 99.70 | 101.00 | 101.00 | 1.15% | 2,400 |
| Jul 21, 2026 | 101.00 | 101.00 | 99.75 | 99.85 | 99.85 | -2.20% | 3,600 |
| Jul 20, 2026 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 0.20% | 1,800 |
| Jul 17, 2026 | 100.45 | 101.90 | 99.60 | 101.90 | 101.90 | 2.46% | 7,200 |
| Jul 16, 2026 | 99.90 | 101.45 | 99.10 | 99.45 | 99.45 | 1.48% | 7,800 |
| Jul 15, 2026 | 99.10 | 99.10 | 97.10 | 98.00 | 98.00 | -1.01% | 15,000 |
| Jul 14, 2026 | 102.00 | 103.90 | 99.00 | 99.00 | 99.00 | -1.69% | 10,200 |
| Jul 13, 2026 | 101.10 | 101.10 | 100.70 | 100.70 | 100.70 | - | 1,800 |
| Jul 10, 2026 | 103.50 | 104.40 | 100.70 | 100.70 | 100.70 | -2.71% | 4,800 |
| Jul 9, 2026 | 102.50 | 103.50 | 102.50 | 103.50 | 103.50 | 2.48% | 5,400 |
| Jul 8, 2026 | 100.05 | 102.00 | 100.05 | 101.00 | 101.00 | -1.46% | 4,200 |
| Jul 7, 2026 | 101.60 | 102.50 | 100.60 | 102.50 | 102.50 | -1.44% | 2,400 |
| Jul 6, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.67% | 2,400 |
| Jul 3, 2026 | 101.15 | 104.75 | 101.15 | 104.70 | 104.70 | 3.15% | 3,000 |
| Jul 2, 2026 | 101.95 | 102.70 | 100.35 | 101.50 | 101.50 | 2.53% | 4,200 |
| Jul 1, 2026 | 97.50 | 102.85 | 96.00 | 99.00 | 99.00 | 2.01% | 31,200 |
| Jun 30, 2026 | 97.15 | 97.15 | 97.05 | 97.05 | 97.05 | -1.97% | 1,200 |
| Jun 29, 2026 | 100.00 | 101.90 | 99.00 | 99.00 | 99.00 | -2.46% | 3,600 |
| Jun 25, 2026 | 101.45 | 101.50 | 101.45 | 101.50 | 101.50 | 1.50% | 1,200 |
| Jun 24, 2026 | 101.30 | 102.95 | 100.00 | 100.00 | 100.00 | -0.99% | 7,200 |