Kataria Industries Limited (NSE:KATARIA)
India · Delayed Price · Currency is INR 128.55
0.00 (0.00%)
At close: Nov 4, 2026
Kataria Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 128.55 | - | 600 |
| Nov 3, 2026 | 133.85 | 133.85 | 128.55 | 128.55 | 128.55 | -3.96% | 1,800 |
| Nov 2, 2026 | 133.85 | 133.85 | 133.85 | 133.85 | 133.85 | 3.76% | 600 |
| Oct 30, 2026 | 129.00 | 129.25 | 129.00 | 129.00 | 129.00 | -1.53% | 2,400 |
| Oct 29, 2026 | 133.30 | 133.30 | 131.00 | 131.00 | 131.00 | -0.76% | 4,200 |
| Oct 27, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | -0.49% | 4,200 |
| Oct 26, 2026 | 135.25 | 135.25 | 132.35 | 132.65 | 132.65 | -1.92% | 1,800 |
| Oct 23, 2026 | 142.00 | 145.95 | 135.25 | 135.25 | 135.25 | -4.99% | 10,200 |
| Oct 21, 2026 | 141.00 | 142.50 | 139.65 | 142.35 | 142.35 | -3.16% | 7,800 |
| Oct 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.78% | 600 |
| Oct 16, 2026 | 151.25 | 157.90 | 150.35 | 151.20 | 151.20 | -1.05% | 4,200 |
| Oct 15, 2026 | 151.75 | 152.80 | 151.75 | 152.80 | 152.80 | 1.19% | 1,200 |
| Oct 14, 2026 | 151.95 | 151.95 | 147.55 | 151.00 | 151.00 | -0.89% | 9,600 |
| Oct 13, 2026 | 147.55 | 152.35 | 147.55 | 152.35 | 152.35 | 1.57% | 4,200 |
| Oct 12, 2026 | 150.15 | 150.15 | 146.30 | 150.00 | 150.00 | -2.25% | 7,200 |
| Oct 9, 2026 | 160.00 | 160.00 | 153.45 | 153.45 | 153.45 | -4.98% | 27,600 |
| Oct 8, 2026 | 160.15 | 163.00 | 158.00 | 161.50 | 161.50 | -1.40% | 32,400 |
| Oct 7, 2026 | 164.25 | 165.00 | 163.00 | 163.80 | 163.80 | 0.74% | 12,600 |
| Oct 6, 2026 | 160.00 | 164.75 | 159.00 | 162.60 | 162.60 | 0.90% | 9,600 |
| Oct 5, 2026 | 163.00 | 167.00 | 158.00 | 161.15 | 161.15 | 1.29% | 12,600 |
| Oct 1, 2026 | 161.00 | 161.00 | 157.00 | 159.10 | 159.10 | -1.18% | 10,800 |
| Sep 30, 2026 | 149.00 | 161.00 | 149.00 | 161.00 | 161.00 | 9.45% | 37,800 |
| Sep 29, 2026 | 151.50 | 151.50 | 147.10 | 147.10 | 147.10 | -3.41% | 8,400 |
| Sep 28, 2026 | 154.90 | 155.00 | 148.00 | 152.30 | 152.30 | -2.25% | 7,200 |
| 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 |