Kataria Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	101.95	102.00	100.30	100.85	100.85	0.25%	18,600
Mar 24, 2026	101.90	102.80	100.40	100.60	100.60	-1.76%	24,600
Mar 23, 2026	102.50	103.00	100.55	102.40	102.40	0.39%	22,800
Mar 20, 2026	102.00	103.95	101.00	102.00	102.00	0.74%	9,000
Mar 19, 2026	101.95	103.75	100.50	101.25	101.25	-0.83%	9,600
Mar 18, 2026	101.10	104.40	101.10	102.10	102.10	-0.68%	6,000
Mar 17, 2026	101.00	102.95	100.00	102.80	102.80	1.78%	7,800
Mar 16, 2026	101.10	102.65	100.05	101.00	101.00	-0.10%	13,800
Mar 13, 2026	102.00	103.95	101.00	101.10	101.10	-1.56%	8,400
Mar 12, 2026	101.60	104.00	101.05	102.70	102.70	1.08%	10,800
Mar 11, 2026	102.60	103.00	101.00	101.60	101.60	-1.74%	7,200
Mar 10, 2026	104.85	105.35	102.00	103.40	103.40	-0.53%	7,800
Mar 9, 2026	104.45	104.85	103.70	103.95	103.95	0.05%	4,800
Mar 6, 2026	104.30	104.95	102.10	103.90	103.90	-1.28%	12,600
Mar 5, 2026	104.95	105.95	103.45	105.25	105.25	3.14%	12,000
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