Kataria Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	103.00	103.40	101.00	101.00	101.00	-0.83%	3,000
Jun 22, 2026	103.35	103.45	101.05	101.85	101.85	-1.45%	7,200
Jun 19, 2026	102.75	103.95	100.50	103.35	103.35	2.84%	8,400
Jun 18, 2026	100.50	100.50	100.50	100.50	100.50	0.50%	1,200
Jun 17, 2026	100.00	100.00	100.00	100.00	100.00	-0.15%	600
Jun 16, 2026	100.15	100.15	100.15	100.15	100.15	-2.77%	600
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