Kotyark Industries Limited (NSE:KOTYARK)
India · Delayed Price · Currency is INR 312.00
-3.85 (-1.22%)
Mar 11, 2026, 3:29 PM IST
Kotyark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 325.00 | 338.00 | 312.00 | 315.85 | 315.85 | 1.66% | 53,300 |
| Mar 10, 2026 | 290.00 | 313.00 | 289.00 | 310.70 | 310.70 | 10.63% | 23,400 |
| Mar 9, 2026 | 298.00 | 299.00 | 280.00 | 280.85 | 280.85 | -6.43% | 32,800 |
| Mar 6, 2026 | 286.75 | 302.80 | 271.00 | 300.15 | 300.15 | 7.83% | 37,400 |
| Mar 5, 2026 | 249.10 | 282.00 | 249.10 | 278.35 | 278.35 | 9.52% | 40,900 |
| Mar 4, 2026 | 243.00 | 279.45 | 243.00 | 254.15 | 254.15 | 4.46% | 19,500 |
| Mar 2, 2026 | 221.35 | 245.00 | 220.00 | 243.30 | 243.30 | 0.70% | 20,900 |
| Feb 27, 2026 | 236.10 | 244.00 | 235.00 | 241.60 | 241.60 | 2.09% | 9,600 |
| Feb 26, 2026 | 240.00 | 241.00 | 236.00 | 236.65 | 236.65 | -1.33% | 9,600 |
| Feb 25, 2026 | 241.00 | 241.00 | 237.70 | 239.85 | 239.85 | -0.31% | 9,800 |
| Feb 24, 2026 | 236.60 | 241.90 | 235.85 | 240.60 | 240.60 | 0.42% | 13,800 |
| Feb 23, 2026 | 246.00 | 252.45 | 238.10 | 239.60 | 239.60 | 1.78% | 8,500 |
| Feb 20, 2026 | 246.30 | 246.30 | 235.20 | 235.40 | 235.40 | -3.01% | 9,900 |
| Feb 19, 2026 | 232.30 | 246.00 | 232.30 | 242.70 | 242.70 | 2.23% | 12,300 |
| Feb 18, 2026 | 227.00 | 239.00 | 227.00 | 237.40 | 237.40 | -0.59% | 95,900 |
| Feb 17, 2026 | 230.00 | 241.95 | 230.00 | 238.80 | 238.80 | 4.53% | 12,100 |
| Feb 16, 2026 | 236.00 | 240.30 | 228.00 | 228.45 | 228.45 | -3.36% | 7,500 |
| Feb 13, 2026 | 234.80 | 244.50 | 231.15 | 236.40 | 236.40 | 4.56% | 13,800 |
| Feb 12, 2026 | 225.50 | 235.00 | 220.15 | 226.10 | 226.10 | 0.27% | 13,100 |
| Feb 11, 2026 | 228.00 | 235.00 | 223.50 | 225.50 | 225.50 | 3.20% | 17,700 |
| Feb 10, 2026 | 220.00 | 224.00 | 215.25 | 218.50 | 218.50 | 0.92% | 9,700 |
| Feb 9, 2026 | 214.00 | 220.50 | 210.05 | 216.50 | 216.50 | 3.59% | 13,200 |
| Feb 6, 2026 | 209.65 | 212.00 | 205.00 | 209.00 | 209.00 | -0.31% | 5,000 |
| Feb 5, 2026 | 209.00 | 214.00 | 201.15 | 209.65 | 209.65 | 1.80% | 11,400 |
| Feb 4, 2026 | 192.90 | 211.95 | 192.90 | 205.95 | 205.95 | 6.88% | 13,100 |
| Feb 3, 2026 | 200.00 | 205.00 | 192.05 | 192.70 | 192.70 | -2.97% | 7,600 |
| Feb 2, 2026 | 200.00 | 201.40 | 194.00 | 198.60 | 198.60 | -3.94% | 5,900 |
| Feb 1, 2026 | 201.75 | 212.00 | 201.75 | 206.75 | 206.75 | 2.48% | 4,600 |
| Jan 30, 2026 | 196.75 | 204.00 | 196.75 | 201.75 | 201.75 | 5.35% | 2,700 |
| Jan 29, 2026 | 197.00 | 202.65 | 191.20 | 191.50 | 191.50 | -2.89% | 4,300 |
| Jan 28, 2026 | 206.25 | 206.25 | 196.00 | 197.20 | 197.20 | -3.43% | 4,800 |
| Jan 27, 2026 | 208.00 | 213.00 | 197.30 | 204.20 | 204.20 | 4.99% | 8,900 |
| Jan 23, 2026 | 201.40 | 206.65 | 193.00 | 194.50 | 194.50 | -3.43% | 5,000 |
| Jan 22, 2026 | 204.00 | 208.90 | 200.10 | 201.40 | 201.40 | -1.27% | 2,800 |
| Jan 21, 2026 | 194.05 | 205.00 | 191.30 | 204.00 | 204.00 | 1.57% | 9,400 |
| Jan 20, 2026 | 199.80 | 205.80 | 196.00 | 200.85 | 200.85 | 0.22% | 7,100 |
| Jan 19, 2026 | 202.10 | 209.00 | 195.00 | 200.40 | 200.40 | -4.37% | 8,400 |
| Jan 16, 2026 | 214.10 | 214.10 | 203.00 | 209.55 | 209.55 | -2.13% | 9,500 |
| Jan 14, 2026 | 212.00 | 216.95 | 205.35 | 214.10 | 214.10 | 0.99% | 1,800 |
| Jan 13, 2026 | 212.00 | 219.45 | 208.00 | 212.00 | 212.00 | 0.14% | 3,200 |
| Jan 12, 2026 | 208.10 | 221.80 | 208.00 | 211.70 | 211.70 | -5.49% | 7,100 |
| Jan 9, 2026 | 224.25 | 224.25 | 220.00 | 224.00 | 224.00 | -0.11% | 3,400 |
| Jan 8, 2026 | 227.70 | 228.85 | 222.00 | 224.25 | 224.25 | -1.73% | 4,100 |
| Jan 7, 2026 | 228.00 | 230.95 | 225.00 | 228.20 | 228.20 | 0.22% | 6,500 |
| Jan 6, 2026 | 234.70 | 234.70 | 225.45 | 227.70 | 227.70 | -2.98% | 4,100 |
| Jan 5, 2026 | 234.70 | 235.10 | 232.00 | 234.70 | 234.70 | - | 2,200 |
| Jan 2, 2026 | 239.00 | 240.00 | 233.00 | 234.70 | 234.70 | -1.57% | 4,500 |
| Jan 1, 2026 | 240.00 | 243.75 | 236.05 | 238.45 | 238.45 | -0.65% | 1,700 |
| Dec 31, 2025 | 244.65 | 245.00 | 237.00 | 240.00 | 240.00 | -1.90% | 1,700 |
| Dec 30, 2025 | 232.05 | 244.85 | 232.00 | 244.65 | 244.65 | 3.42% | 1,800 |