NSE:KOTARISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	23.40	24.48	23.40	24.33	24.33	4.33%	14,536
Oct 26, 2026	23.65	23.90	23.03	23.32	23.32	-1.64%	17,823
Oct 23, 2026	24.60	24.60	23.40	23.71	23.71	-3.34%	33,034
Oct 22, 2026	26.34	26.34	24.43	24.53	24.53	-4.10%	28,533
Oct 21, 2026	25.40	26.48	24.75	25.58	25.58	-1.27%	32,042
Oct 19, 2026	25.78	26.00	25.13	25.91	25.91	0.50%	23,206
Oct 16, 2026	26.03	26.60	25.11	25.78	25.78	-0.96%	24,216
Oct 15, 2026	26.80	26.80	25.82	26.03	26.03	-1.44%	9,676
Oct 14, 2026	26.36	27.37	26.20	26.41	26.41	0.19%	37,642
Oct 13, 2026	26.70	26.70	25.52	26.36	26.36	2.01%	19,814
Oct 12, 2026	25.11	26.80	25.11	25.84	25.84	0.16%	55,268
Oct 9, 2026	25.61	26.39	25.60	25.80	25.80	-0.23%	14,152
Oct 8, 2026	25.86	26.70	25.40	25.86	25.86	-0.31%	25,850
Oct 7, 2026	26.15	26.94	25.52	25.94	25.94	-0.80%	18,189
Oct 6, 2026	25.50	26.99	25.50	26.15	26.15	1.24%	46,264
Oct 5, 2026	25.25	26.20	25.25	25.83	25.83	0.58%	15,963
Oct 1, 2026	26.00	26.98	25.12	25.68	25.68	-1.53%	31,052
Sep 30, 2026	25.96	26.88	25.80	26.08	26.08	-0.15%	23,944
Sep 29, 2026	27.37	27.37	25.50	26.12	26.12	-2.36%	29,867
Sep 28, 2026	27.00	28.25	26.50	26.75	26.75	-2.80%	28,420
Sep 25, 2026	27.09	27.80	27.00	27.52	27.52	2.57%	37,765
Sep 24, 2026	26.53	27.30	26.53	26.83	26.83	-1.90%	15,202
Sep 23, 2026	26.06	27.50	26.06	27.35	27.35	2.63%	39,993
Sep 22, 2026	26.55	27.50	26.40	26.65	26.65	-	19,248
Sep 21, 2026	26.52	27.67	26.01	26.65	26.65	-1.19%	70,033
Sep 18, 2026	27.00	28.14	26.02	26.97	26.97	-1.50%	88,916
Sep 17, 2026	27.12	28.54	27.00	27.38	27.38	0.70%	39,175
Sep 16, 2026	27.05	27.50	26.80	27.19	27.19	-1.06%	28,451
Sep 15, 2026	28.03	29.20	27.20	27.48	27.48	-3.82%	42,257
Sep 11, 2026	29.01	30.55	28.30	28.57	28.57	-3.05%	84,368
Sep 10, 2026	28.20	29.77	28.20	29.47	29.47	3.91%	109,662
Sep 9, 2026	29.13	29.13	28.10	28.36	28.36	-3.01%	38,596
Sep 8, 2026	29.31	29.90	29.05	29.24	29.24	-2.95%	55,387
Sep 7, 2026	30.10	30.87	28.65	30.13	30.13	0.70%	51,190
Sep 4, 2026	30.50	30.50	29.26	29.92	29.92	-2.00%	27,875
Sep 3, 2026	30.11	30.87	29.11	30.53	30.53	1.39%	59,257
Sep 2, 2026	31.23	31.23	29.82	30.11	30.11	-3.92%	103,522
Sep 1, 2026	32.94	32.94	31.34	31.34	31.34	-4.97%	88,200
Aug 31, 2026	31.40	33.00	30.15	32.98	32.98	4.93%	238,890
Aug 28, 2026	31.47	32.50	30.51	31.43	31.43	-2.12%	152,443
Aug 27, 2026	33.10	33.85	32.11	32.11	32.11	-4.97%	97,621
Aug 26, 2026	33.87	38.00	33.13	33.79	33.79	-4.14%	787,916
Aug 25, 2026	38.60	38.60	35.25	35.25	35.25	-9.98%	805,383
Aug 24, 2026	34.48	39.94	33.96	39.16	39.16	17.63%	3,632,127
Aug 21, 2026	29.87	35.00	29.20	33.29	33.29	10.05%	1,327,930
Aug 20, 2026	27.88	31.40	27.68	30.25	30.25	11.13%	1,120,926
Aug 19, 2026	26.80	28.87	26.52	27.22	27.22	1.23%	469,442
Aug 18, 2026	26.40	27.30	26.40	26.89	26.89	2.28%	181,199
Aug 17, 2026	25.71	26.77	25.71	26.29	26.29	0.04%	97,357
Aug 14, 2026	26.68	27.00	26.15	26.28	26.28	-0.87%	67,646