Kotyark Industries Limited (NSE:KOTYARK)
India · Delayed Price · Currency is INR 201.40
-2.60 (-1.27%)
Jan 22, 2026, 3:27 PM IST
Kotyark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 241.00 | 246.00 | 235.00 | 236.55 | 236.55 | -2.75% | 3,400 |
| Dec 26, 2025 | 246.40 | 252.65 | 241.00 | 243.25 | 243.25 | -1.28% | 4,000 |
| Dec 24, 2025 | 255.00 | 256.25 | 245.10 | 246.40 | 246.40 | -2.42% | 3,500 |
| Dec 23, 2025 | 238.00 | 269.25 | 237.30 | 252.50 | 252.50 | -3.79% | 5,500 |
| Dec 22, 2025 | 265.45 | 268.10 | 257.00 | 262.45 | 262.45 | 1.96% | 4,900 |
| Dec 19, 2025 | 248.80 | 259.00 | 248.80 | 257.40 | 257.40 | 3.46% | 6,000 |
| Dec 18, 2025 | 252.20 | 254.85 | 244.95 | 248.80 | 248.80 | -1.35% | 4,300 |
| Dec 17, 2025 | 251.00 | 259.00 | 251.00 | 252.20 | 252.20 | -0.90% | 1,600 |
| Dec 16, 2025 | 263.95 | 264.95 | 253.75 | 254.50 | 254.50 | -2.10% | 3,400 |
| Dec 15, 2025 | 274.80 | 274.80 | 249.10 | 259.95 | 259.95 | -1.22% | 7,200 |
| Dec 12, 2025 | 262.00 | 274.40 | 255.30 | 263.15 | 263.15 | -0.32% | 10,600 |
| Dec 11, 2025 | 259.00 | 267.45 | 258.05 | 264.00 | 264.00 | 2.64% | 5,900 |
| Dec 10, 2025 | 241.15 | 264.80 | 241.15 | 257.20 | 257.20 | 0.57% | 17,900 |
| Dec 9, 2025 | 243.00 | 256.00 | 236.20 | 255.75 | 255.75 | -1.84% | 9,100 |
| Dec 8, 2025 | 285.00 | 285.00 | 260.00 | 260.55 | 260.55 | -2.67% | 15,100 |
| Dec 5, 2025 | 253.00 | 268.00 | 253.00 | 267.70 | 267.70 | 9.87% | 29,700 |
| Dec 4, 2025 | 222.00 | 243.65 | 221.55 | 243.65 | 243.65 | 10.00% | 9,600 |
| Dec 3, 2025 | 227.95 | 227.95 | 221.05 | 221.50 | 221.50 | -2.83% | 1,300 |
| Dec 2, 2025 | 227.00 | 231.00 | 223.20 | 227.95 | 227.95 | 0.75% | 3,100 |
| Dec 1, 2025 | 231.55 | 236.80 | 220.00 | 226.25 | 226.25 | -1.63% | 8,600 |
| Nov 28, 2025 | 230.80 | 239.00 | 230.00 | 230.00 | 230.00 | -0.35% | 1,800 |
| Nov 27, 2025 | 240.25 | 240.25 | 230.70 | 230.80 | 230.80 | -3.95% | 2,500 |
| Nov 26, 2025 | 233.00 | 242.50 | 233.00 | 240.30 | 240.30 | 3.13% | 3,000 |
| Nov 25, 2025 | 224.95 | 240.00 | 224.95 | 233.00 | 233.00 | 4.74% | 6,300 |
| Nov 24, 2025 | 232.10 | 232.10 | 220.00 | 222.45 | 222.45 | -6.92% | 12,600 |
| Nov 21, 2025 | 238.40 | 239.95 | 237.00 | 239.00 | 239.00 | -2.07% | 5,700 |
| Nov 20, 2025 | 242.15 | 245.60 | 242.10 | 244.05 | 244.05 | 0.78% | 6,200 |
| Nov 19, 2025 | 235.60 | 243.30 | 235.60 | 242.15 | 242.15 | 3.82% | 4,200 |
| Nov 18, 2025 | 243.00 | 243.00 | 231.20 | 233.25 | 233.25 | -4.01% | 8,500 |
| Nov 17, 2025 | 246.20 | 250.65 | 243.00 | 243.00 | 243.00 | -4.99% | 13,600 |
| Nov 14, 2025 | 260.00 | 261.00 | 255.60 | 255.75 | 255.75 | -4.94% | 19,500 |
| Nov 13, 2025 | 276.00 | 276.00 | 268.00 | 269.05 | 269.05 | -2.61% | 6,200 |
| Nov 12, 2025 | 277.95 | 277.95 | 273.00 | 276.25 | 276.25 | -0.63% | 4,900 |