NSE:KOTARISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	24.06	25.33	24.06	24.79	24.79	0.98%	24,212
Jan 21, 2026	25.00	25.47	24.10	24.55	24.55	-2.11%	29,230
Jan 20, 2026	25.51	26.29	24.80	25.08	25.08	-3.50%	36,015
Jan 19, 2026	26.16	26.74	25.84	25.99	25.99	-0.65%	35,035
Jan 16, 2026	26.22	27.00	25.51	26.16	26.16	-0.23%	31,310
Jan 14, 2026	26.30	26.95	26.12	26.22	26.22	-0.30%	26,621
Jan 13, 2026	26.16	27.24	26.16	26.30	26.30	-0.72%	23,532
Jan 12, 2026	27.54	27.54	26.10	26.49	26.49	-1.08%	37,681
Jan 9, 2026	27.05	27.35	26.70	26.78	26.78	-0.52%	20,903
Jan 8, 2026	27.59	27.59	26.75	26.92	26.92	-0.70%	29,499
Jan 7, 2026	26.80	27.58	26.72	27.11	27.11	0.07%	48,295
Jan 6, 2026	27.25	27.60	27.00	27.09	27.09	-0.04%	34,854
Jan 5, 2026	27.02	27.77	26.96	27.10	27.10	-1.45%	42,579
Jan 2, 2026	27.00	27.87	26.76	27.50	27.50	1.55%	37,491
Jan 1, 2026	27.44	27.45	26.60	27.08	27.08	-0.29%	20,539
Dec 31, 2025	27.25	27.60	27.00	27.16	27.16	0.52%	38,671
Dec 30, 2025	27.00	27.15	26.60	27.02	27.02	-0.41%	14,682
Dec 29, 2025	27.45	27.78	26.90	27.13	27.13	-1.13%	33,831
Dec 26, 2025	27.50	28.38	27.31	27.44	27.44	-1.37%	33,342
Dec 24, 2025	28.22	28.77	27.65	27.82	27.82	-1.42%	18,646
Dec 23, 2025	27.88	28.85	27.16	28.22	28.22	0.79%	23,266
Dec 22, 2025	27.98	28.25	27.54	28.00	28.00	1.67%	25,906
Dec 19, 2025	27.30	28.48	27.30	27.54	27.54	0.04%	28,256
Dec 18, 2025	27.55	28.00	27.10	27.53	27.53	-0.79%	28,460
Dec 17, 2025	28.05	28.29	27.60	27.75	27.75	-1.07%	14,888
Dec 16, 2025	28.50	28.90	27.51	28.05	28.05	-1.54%	45,771
Dec 15, 2025	27.71	28.82	27.71	28.49	28.49	0.74%	14,532
Dec 12, 2025	28.30	29.00	28.00	28.28	28.28	-0.81%	31,744
Dec 11, 2025	28.90	29.10	28.10	28.51	28.51	0.18%	37,765
Dec 10, 2025	27.85	29.35	27.29	28.46	28.46	2.19%	77,074
Dec 9, 2025	26.74	28.25	26.00	27.85	27.85	4.15%	48,158
Dec 8, 2025	28.31	28.44	26.10	26.74	26.74	-4.23%	75,988
Dec 5, 2025	27.59	28.59	27.50	27.92	27.92	1.20%	34,117
Dec 4, 2025	28.88	29.00	27.00	27.59	27.59	-4.47%	63,646
Dec 3, 2025	28.90	29.33	28.40	28.88	28.88	-0.79%	19,619
Dec 2, 2025	29.30	29.42	28.80	29.11	29.11	1.08%	19,543
Dec 1, 2025	29.57	29.64	28.75	28.80	28.80	-1.44%	24,379
Nov 28, 2025	28.75	30.45	28.57	29.22	29.22	1.63%	74,803
Nov 27, 2025	28.55	29.18	28.16	28.75	28.75	0.70%	31,137
Nov 26, 2025	28.29	28.85	27.75	28.55	28.55	0.63%	25,872
Nov 25, 2025	28.07	28.87	28.07	28.37	28.37	-0.46%	19,496
Nov 24, 2025	30.30	30.30	28.26	28.50	28.50	-1.21%	50,669
Nov 21, 2025	29.67	29.67	28.76	28.85	28.85	-2.76%	59,662
Nov 20, 2025	30.31	30.38	29.29	29.67	29.67	0.24%	26,662
Nov 19, 2025	29.44	29.83	29.29	29.60	29.60	0.54%	23,877
Nov 18, 2025	29.30	29.50	29.30	29.44	29.44	-0.67%	15,725
Nov 17, 2025	29.43	29.97	29.43	29.64	29.64	0.71%	30,902
Nov 14, 2025	30.41	30.41	29.16	29.43	29.43	-2.26%	80,681
Nov 13, 2025	29.89	30.30	29.76	30.11	30.11	0.64%	53,925
Nov 12, 2025	29.86	30.19	29.53	29.92	29.92	0.20%	34,960