Kotyark Industries Limited (NSE:KOTYARK)
India · Delayed Price · Currency is INR 304.05
+10.35 (3.52%)
At close: Oct 10, 2025
Kotyark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 298.50 | 298.90 | 290.05 | 291.50 | 291.50 | -2.07% | 4,600 |
| Oct 13, 2025 | 309.00 | 309.00 | 297.30 | 297.65 | 297.65 | -2.10% | 2,900 |
| Oct 10, 2025 | 294.50 | 305.50 | 294.50 | 304.05 | 304.05 | 3.52% | 5,600 |
| Oct 9, 2025 | 296.00 | 296.00 | 293.00 | 293.70 | 293.70 | 0.19% | 3,100 |
| Oct 8, 2025 | 296.20 | 299.00 | 290.55 | 293.15 | 293.15 | -1.03% | 2,000 |
| Oct 7, 2025 | 297.00 | 300.95 | 296.00 | 296.20 | 296.20 | -1.59% | 2,900 |
| Oct 6, 2025 | 300.40 | 303.00 | 296.00 | 301.00 | 301.00 | -1.17% | 5,200 |
| Oct 3, 2025 | 303.95 | 308.90 | 300.25 | 304.55 | 304.55 | -0.15% | 4,900 |
| Oct 1, 2025 | 312.00 | 317.00 | 300.00 | 305.00 | 305.00 | -3.27% | 5,700 |
| Sep 30, 2025 | 326.00 | 328.90 | 311.00 | 315.30 | 315.30 | -3.28% | 4,100 |
| Sep 29, 2025 | 321.30 | 337.00 | 321.30 | 326.00 | 326.00 | 1.46% | 10,600 |
| Sep 26, 2025 | 305.95 | 321.30 | 299.00 | 321.30 | 321.30 | 5.00% | 26,300 |
| Sep 25, 2025 | 313.35 | 313.40 | 303.00 | 306.00 | 306.00 | -2.35% | 4,500 |
| Sep 24, 2025 | 299.60 | 314.55 | 297.00 | 313.35 | 313.35 | 4.59% | 16,800 |
| Sep 23, 2025 | 302.25 | 305.95 | 297.00 | 299.60 | 299.60 | -2.00% | 3,600 |
| Sep 22, 2025 | 304.60 | 318.75 | 291.00 | 305.70 | 305.70 | 0.36% | 12,000 |
| Sep 19, 2025 | 304.15 | 310.00 | 296.20 | 304.60 | 303.60 | 0.15% | 5,800 |
| Sep 18, 2025 | 298.00 | 304.85 | 294.60 | 304.15 | 303.15 | -0.13% | 5,300 |
| Sep 17, 2025 | 304.35 | 310.00 | 297.10 | 304.55 | 303.55 | 0.07% | 4,000 |
| Sep 16, 2025 | 312.80 | 312.80 | 300.20 | 304.35 | 303.35 | -1.52% | 5,300 |
| Sep 15, 2025 | 289.10 | 309.05 | 280.05 | 309.05 | 308.04 | 4.99% | 12,300 |
| Sep 12, 2025 | 295.00 | 295.00 | 283.10 | 294.35 | 293.38 | -1.22% | 15,500 |
| Sep 11, 2025 | 308.25 | 308.25 | 295.00 | 298.00 | 297.02 | -3.33% | 11,100 |
| Sep 10, 2025 | 317.80 | 320.00 | 307.40 | 308.25 | 307.24 | -3.02% | 9,500 |
| Sep 9, 2025 | 319.15 | 329.00 | 316.00 | 317.85 | 316.81 | -4.38% | 10,200 |
| Sep 8, 2025 | 321.60 | 332.40 | 316.30 | 332.40 | 331.31 | -0.17% | 5,100 |
| Sep 5, 2025 | 338.50 | 345.95 | 325.00 | 332.95 | 331.86 | -1.63% | 5,000 |
| Sep 4, 2025 | 356.00 | 356.00 | 336.00 | 338.45 | 337.34 | -1.56% | 5,900 |
| Sep 3, 2025 | 362.00 | 362.00 | 335.00 | 343.80 | 342.67 | -2.26% | 9,200 |
| Sep 2, 2025 | 351.75 | 351.75 | 338.05 | 351.75 | 350.60 | 5.00% | 18,900 |
| Sep 1, 2025 | 349.70 | 349.70 | 325.20 | 335.00 | 333.90 | -0.12% | 5,900 |
| Aug 29, 2025 | 344.35 | 350.00 | 335.00 | 335.40 | 334.30 | -3.08% | 4,700 |
| Aug 28, 2025 | 332.60 | 359.95 | 332.60 | 346.05 | 344.91 | -1.16% | 10,200 |
| Aug 26, 2025 | 316.80 | 350.10 | 316.80 | 350.10 | 348.95 | 4.99% | 21,000 |
| Aug 25, 2025 | 340.80 | 340.80 | 333.45 | 333.45 | 332.36 | -5.00% | 3,200 |
| Aug 22, 2025 | 369.90 | 380.00 | 345.00 | 351.00 | 349.85 | -7.16% | 34,600 |
| Aug 21, 2025 | 459.00 | 459.60 | 376.10 | 378.05 | 376.81 | -9.52% | 174,400 |
| Aug 20, 2025 | 400.00 | 417.85 | 400.00 | 417.85 | 416.48 | 9.99% | 49,400 |
| Aug 19, 2025 | 324.00 | 379.90 | 324.00 | 379.90 | 378.65 | 19.99% | 122,400 |
| Aug 18, 2025 | 272.00 | 316.60 | 270.50 | 316.60 | 315.56 | 19.99% | 101,800 |
| Aug 14, 2025 | 219.55 | 265.10 | 213.10 | 263.85 | 262.98 | 19.42% | 60,900 |
| Aug 13, 2025 | 226.00 | 232.50 | 216.00 | 220.95 | 220.23 | -3.07% | 10,000 |
| Aug 12, 2025 | 228.00 | 235.65 | 223.00 | 227.95 | 227.20 | -0.46% | 3,200 |
| Aug 11, 2025 | 238.45 | 238.45 | 225.00 | 229.00 | 228.25 | -3.96% | 6,700 |
| Aug 8, 2025 | 237.00 | 244.50 | 236.65 | 238.45 | 237.67 | 0.59% | 7,900 |
| Aug 7, 2025 | 234.00 | 241.35 | 227.00 | 237.05 | 236.27 | -1.98% | 3,700 |
| Aug 6, 2025 | 229.25 | 248.00 | 220.00 | 241.85 | 241.06 | 5.50% | 10,100 |
| Aug 5, 2025 | 230.90 | 234.00 | 226.60 | 229.25 | 228.50 | -2.03% | 2,900 |
| Aug 4, 2025 | 216.10 | 250.00 | 216.10 | 234.00 | 233.23 | 3.52% | 9,400 |
| Aug 1, 2025 | 225.00 | 234.00 | 225.00 | 226.05 | 225.31 | 0.29% | 4,900 |