NSE:KOTARISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	25.30	25.90	24.21	25.16	25.16	1.66%	39,394
Jun 2, 2026	24.50	25.00	23.81	24.75	24.75	-0.04%	39,686
Jun 1, 2026	25.06	26.38	24.61	24.76	24.76	-2.94%	53,608
May 29, 2026	25.16	26.50	25.16	25.51	25.51	0.43%	38,592
May 27, 2026	25.95	25.95	24.60	25.40	25.40	-0.78%	15,938
May 26, 2026	26.38	26.38	25.30	25.60	25.60	-0.58%	15,299
May 25, 2026	26.25	26.25	25.51	25.75	25.75	-0.12%	27,425
May 22, 2026	24.80	26.00	24.80	25.78	25.78	2.18%	27,568
May 21, 2026	25.30	25.59	25.00	25.23	25.23	0.60%	26,003
May 20, 2026	25.29	25.79	25.00	25.08	25.08	-0.20%	46,806
May 19, 2026	25.20	25.36	24.75	25.13	25.13	1.13%	32,262
May 18, 2026	24.75	25.45	24.75	24.85	24.85	-1.39%	27,994
May 15, 2026	25.20	25.98	25.06	25.20	25.20	-1.56%	34,612
May 14, 2026	26.27	26.27	25.21	25.60	25.60	-2.55%	66,173
May 13, 2026	26.00	26.91	26.00	26.27	26.27	-0.19%	33,683
May 12, 2026	27.03	27.35	26.07	26.32	26.32	-4.22%	48,400
May 11, 2026	26.61	27.78	26.61	27.48	27.48	0.48%	31,059
May 8, 2026	27.78	28.19	27.02	27.35	27.35	-2.81%	66,852
May 7, 2026	27.76	28.40	27.76	28.14	28.14	0.75%	34,569
May 6, 2026	28.45	28.69	27.80	27.93	27.93	-0.57%	50,522
May 5, 2026	28.38	28.65	27.88	28.09	28.09	0.29%	130,219
May 4, 2026	28.30	28.70	27.81	28.01	28.01	0.72%	109,413
Apr 30, 2026	27.66	28.85	27.43	27.81	27.81	0.98%	297,066
Apr 29, 2026	27.29	27.74	26.99	27.54	27.54	2.04%	66,108
Apr 28, 2026	26.51	27.48	26.51	26.99	26.99	-0.52%	20,422
Apr 27, 2026	27.11	27.60	27.01	27.13	27.13	0.41%	27,166
Apr 24, 2026	28.00	28.01	27.00	27.02	27.02	-3.36%	49,463
Apr 23, 2026	27.92	28.65	27.61	27.96	27.96	0.39%	156,226
Apr 22, 2026	28.00	28.09	27.52	27.85	27.85	1.90%	66,251
Apr 21, 2026	27.15	27.86	27.15	27.33	27.33	-1.01%	18,259
Apr 20, 2026	27.32	27.99	26.61	27.61	27.61	-0.83%	57,029
Apr 17, 2026	27.90	28.09	27.67	27.84	27.84	0.80%	54,128
Apr 16, 2026	28.00	28.00	27.07	27.62	27.62	0.80%	71,172
Apr 15, 2026	27.60	27.60	26.79	27.40	27.40	3.59%	83,870
Apr 13, 2026	24.06	26.95	24.06	26.45	26.45	6.14%	123,492
Apr 10, 2026	24.50	25.39	24.50	24.92	24.92	1.88%	101,990
Apr 9, 2026	24.54	24.93	24.06	24.46	24.46	-0.33%	33,163
Apr 8, 2026	24.20	24.67	24.00	24.54	24.54	2.00%	52,552
Apr 7, 2026	24.01	24.75	23.30	24.06	24.06	-0.62%	99,979
Apr 6, 2026	24.48	24.60	23.80	24.21	24.21	1.72%	68,536
Apr 2, 2026	23.17	23.89	23.05	23.80	23.80	1.28%	33,158
Apr 1, 2026	23.00	23.90	23.00	23.50	23.50	2.40%	60,847
Mar 30, 2026	23.65	24.67	22.50	22.95	22.95	-1.16%	225,417
Mar 27, 2026	23.40	24.44	23.00	23.22	23.22	-2.60%	178,776
Mar 25, 2026	24.15	24.30	23.36	23.84	23.84	2.23%	68,666
Mar 24, 2026	24.20	24.20	22.61	23.32	23.32	0.04%	56,831
Mar 23, 2026	23.94	23.94	22.72	23.31	23.31	-1.65%	60,632
Mar 20, 2026	23.99	24.88	23.40	23.70	23.70	1.41%	67,087
Mar 19, 2026	23.20	24.40	23.20	23.37	23.37	-1.77%	53,899
Mar 18, 2026	23.54	24.10	23.43	23.79	23.79	1.06%	32,012