Kotyark Industries Limited (NSE:KOTYARK)
India · Delayed Price · Currency is INR 395.80
-1.35 (-0.34%)
Apr 2, 2026, 3:19 PM IST
Kotyark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 398.80 | 400.85 | 390.15 | 396.35 | 396.35 | -0.20% | 23,149 |
| Apr 1, 2026 | 400.10 | 412.95 | 395.05 | 397.15 | 397.15 | -1.79% | 41,682 |
| Mar 30, 2026 | 402.00 | 418.90 | 395.15 | 404.40 | 404.40 | 1.11% | 50,037 |
| Mar 27, 2026 | 395.00 | 419.00 | 388.25 | 399.95 | 399.95 | 3.69% | 63,171 |
| Mar 25, 2026 | 394.90 | 401.05 | 380.00 | 385.70 | 385.70 | 0.89% | 162,974 |
| Mar 24, 2026 | 380.15 | 421.00 | 372.00 | 382.30 | 382.30 | -0.97% | 132,671 |
| Mar 23, 2026 | 373.00 | 399.40 | 364.00 | 386.05 | 386.05 | 4.06% | 54,458 |
| Mar 20, 2026 | 370.00 | 374.50 | 363.50 | 371.00 | 371.00 | 1.53% | 28,305 |
| Mar 19, 2026 | 332.55 | 374.00 | 332.55 | 365.40 | 365.40 | 5.91% | 62,835 |
| Mar 18, 2026 | 352.00 | 359.85 | 342.00 | 345.00 | 345.00 | 0.42% | 31,527 |
| Mar 17, 2026 | 359.95 | 359.95 | 340.75 | 343.55 | 343.55 | -1.84% | 22,709 |
| Mar 16, 2026 | 362.80 | 363.60 | 332.60 | 350.00 | 350.00 | -3.53% | 76,280 |
| Mar 13, 2026 | 362.00 | 371.80 | 352.70 | 362.80 | 362.80 | 0.60% | 38,731 |
| Mar 12, 2026 | 316.00 | 368.00 | 316.00 | 360.65 | 360.65 | 14.18% | 312,674 |
| 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 |