Kataria Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	103.00	103.00	103.00	103.00	103.00	-	2,400
Jun 12, 2026	99.40	104.75	98.25	103.00	103.00	7.40%	21,000
Jun 11, 2026	94.05	96.00	94.00	95.90	95.90	-0.36%	6,600
Jun 10, 2026	98.95	98.95	96.20	96.25	96.25	0.05%	4,200
Jun 9, 2026	97.50	97.95	96.20	96.20	96.20	2.01%	4,800
Jun 8, 2026	94.30	94.30	94.30	94.30	94.30	-3.48%	1,200
Jun 5, 2026	98.15	98.15	96.00	97.70	97.70	-0.36%	13,200
Jun 4, 2026	97.20	99.40	97.05	98.05	98.05	-1.70%	6,600
Jun 3, 2026	99.05	99.75	99.05	99.75	99.75	0.96%	1,800
Jun 2, 2026	98.80	98.80	98.80	98.80	98.80	-3.09%	600
Jun 1, 2026	102.10	102.15	101.95	101.95	101.95	-	4,800
May 29, 2026	101.95	103.70	101.95	101.95	101.95	1.70%	6,600
May 27, 2026	102.75	102.75	100.25	100.25	100.25	-0.74%	1,200
May 26, 2026	101.25	101.25	101.00	101.00	101.00	-	3,600
May 22, 2026	102.95	102.95	101.00	101.00	101.00	0.80%	1,800
May 21, 2026	100.80	101.20	100.20	100.20	100.20	-0.60%	3,000
May 20, 2026	100.75	100.80	100.75	100.80	100.80	0.05%	1,200
May 18, 2026	102.95	103.00	100.05	100.75	100.75	-1.90%	9,000
May 15, 2026	100.15	102.75	100.10	102.70	102.70	1.63%	4,800
May 14, 2026	101.75	102.75	101.05	101.05	101.05	-0.69%	2,400
May 13, 2026	101.75	101.75	101.75	101.75	101.75	2.11%	600
May 12, 2026	101.00	101.00	99.00	99.65	99.65	-1.48%	5,400
May 11, 2026	104.75	104.75	101.00	101.15	101.15	-1.46%	18,000
May 8, 2026	104.95	105.00	102.00	102.65	102.65	-0.73%	37,200
May 7, 2026	108.55	109.90	102.00	103.40	103.40	-6.38%	43,800
May 6, 2026	106.05	110.45	106.05	110.45	110.45	2.32%	4,200
May 5, 2026	107.95	107.95	106.15	107.95	107.95	1.70%	2,400
May 4, 2026	108.95	108.95	106.15	106.15	106.15	0.47%	3,600
Apr 30, 2026	107.00	109.95	105.50	105.65	105.65	-1.81%	7,800
Apr 29, 2026	107.00	109.90	106.60	107.60	107.60	0.33%	6,000
Apr 28, 2026	107.15	109.75	105.50	107.25	107.25	-3.07%	18,600
Apr 27, 2026	118.10	118.10	110.00	110.65	110.65	-6.07%	42,000
Apr 24, 2026	123.95	123.95	117.00	117.80	117.80	-1.83%	10,200
Apr 23, 2026	124.20	124.20	117.00	120.00	120.00	-3.38%	34,800
Apr 22, 2026	120.90	125.85	120.90	124.20	124.20	2.22%	13,800
Apr 21, 2026	120.55	122.50	120.50	121.50	121.50	1.08%	7,800
Apr 20, 2026	120.00	120.60	119.05	120.20	120.20	0.84%	6,600
Apr 17, 2026	119.25	119.95	119.20	119.20	119.20	-	10,800
Apr 16, 2026	117.30	121.00	116.90	119.20	119.20	1.79%	27,000
Apr 15, 2026	115.05	119.60	115.05	117.10	117.10	0.09%	12,600
Apr 13, 2026	111.00	117.30	111.00	117.00	117.00	4.23%	18,600
Apr 10, 2026	103.05	114.00	103.05	112.25	112.25	7.98%	32,400
Apr 9, 2026	103.95	104.50	102.60	103.95	103.95	1.86%	9,600
Apr 8, 2026	101.95	103.95	101.00	102.05	102.05	0.34%	7,200
Apr 7, 2026	100.90	101.95	100.00	101.70	101.70	0.94%	7,200
Apr 6, 2026	98.00	101.70	98.00	100.75	100.75	4.95%	7,200
Apr 2, 2026	99.95	100.60	96.00	96.00	96.00	-4.00%	8,400
Apr 1, 2026	94.00	100.00	94.00	100.00	100.00	8.75%	2,400
Mar 30, 2026	98.00	101.95	91.05	91.95	91.95	-7.07%	21,000
Mar 27, 2026	100.85	101.95	97.00	98.95	98.95	-1.88%	23,400