NSE:KOTARISUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	24.45	24.45	23.31	23.54	23.54	0.77%	27,445
Mar 16, 2026	23.95	24.06	23.25	23.36	23.36	-2.46%	28,400
Mar 13, 2026	24.30	24.78	23.85	23.95	23.95	-2.28%	23,785
Mar 12, 2026	24.53	24.94	24.10	24.51	24.51	-0.08%	30,398
Mar 11, 2026	25.24	25.39	24.15	24.53	24.53	-1.05%	43,125
Mar 10, 2026	24.94	25.49	24.45	24.79	24.79	-0.60%	56,241
Mar 9, 2026	23.98	26.00	23.58	24.94	24.94	1.01%	59,731
Mar 6, 2026	25.00	25.69	24.18	24.69	24.69	-2.41%	51,372
Mar 5, 2026	25.35	26.15	24.56	25.30	25.30	0.08%	64,061
Mar 4, 2026	23.76	25.95	23.12	25.28	25.28	5.77%	158,127
Mar 2, 2026	24.00	24.39	23.80	23.90	23.90	-4.02%	43,945
Feb 27, 2026	25.18	25.50	24.11	24.90	24.90	1.30%	77,801
Feb 26, 2026	23.75	24.79	23.71	24.58	24.58	1.07%	38,415
Feb 25, 2026	24.17	25.29	24.17	24.32	24.32	-1.14%	21,664
Feb 24, 2026	24.69	25.39	24.16	24.60	24.60	-0.36%	25,945