Kotyark Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	41.50	41.50	38.33	38.51	38.51	-1.26%	27,586
Nov 9, 2026	40.40	40.89	38.28	39.00	39.00	-5.27%	188,933
Nov 8, 2026	39.86	42.90	39.00	41.17	41.17	3.29%	776,663
Nov 6, 2026	37.61	42.00	37.01	39.86	39.86	5.39%	298,561
Nov 5, 2026	38.90	39.95	36.21	37.82	37.82	2.00%	412,973
Nov 4, 2026	38.44	38.88	37.00	37.08	37.08	-3.54%	148,650
Nov 3, 2026	38.24	39.00	36.65	38.44	38.44	3.89%	370,533
Nov 2, 2026	39.45	39.45	36.00	37.00	37.00	-4.27%	304,532
Oct 30, 2026	37.00	40.85	36.81	38.65	38.65	3.20%	1,249,738
Oct 29, 2026	33.61	39.00	32.02	37.45	37.45	8.39%	789,922
Oct 28, 2026	32.80	35.00	32.58	34.55	34.55	2.86%	303,322
Oct 27, 2026	32.00	34.40	31.98	33.59	33.59	2.78%	236,113
Oct 26, 2026	33.50	35.00	29.31	32.68	32.68	0.43%	496,576
Oct 23, 2026	33.71	34.75	32.15	32.54	32.54	-3.47%	251,538
Oct 22, 2026	32.00	36.48	31.58	33.71	33.71	4.37%	523,915
Oct 21, 2026	34.97	35.14	31.50	32.30	32.30	-6.94%	572,246
Oct 19, 2026	32.50	36.90	30.52	34.71	34.71	10.02%	551,473
Oct 16, 2026	32.75	32.75	31.50	31.55	31.55	-1.96%	58,033
Oct 15, 2026	34.50	34.50	31.40	32.18	32.18	-2.07%	119,047
Oct 14, 2026	34.74	34.74	32.01	32.86	32.86	-2.00%	205,453
Oct 13, 2026	35.75	35.75	33.12	33.53	33.53	-2.64%	138,023
Oct 12, 2026	32.00	35.75	31.69	34.44	34.44	6.69%	667,611
Oct 9, 2026	31.30	33.20	30.45	32.28	32.28	3.93%	358,087
Oct 8, 2026	31.94	32.05	30.50	31.06	31.06	-0.13%	273,468
Oct 7, 2026	29.50	31.80	29.22	31.10	31.10	3.74%	539,007
Oct 6, 2026	28.86	30.25	26.51	29.98	29.98	6.09%	516,636
Oct 5, 2026	28.75	29.50	27.81	28.26	28.26	0.11%	145,196
Oct 1, 2026	29.83	29.83	27.31	28.23	28.23	-5.36%	197,856
Sep 30, 2026	29.08	30.90	29.07	29.83	29.83	1.50%	288,722
Sep 29, 2026	26.95	30.90	24.55	29.39	29.39	11.03%	1,583,442
Sep 28, 2026	31.69	31.69	24.96	26.47	26.47	-15.16%	1,861,015
Sep 25, 2026	31.00	31.49	30.62	31.20	31.20	-0.32%	72,118
Sep 24, 2026	32.05	32.05	31.00	31.30	31.30	-2.34%	106,225
Sep 23, 2026	31.27	32.89	31.27	32.05	32.05	0.66%	110,776
Sep 22, 2026	31.70	31.99	31.10	31.84	31.84	0.92%	72,482
Sep 21, 2026	31.01	31.83	30.60	31.55	31.55	1.22%	110,388
Sep 18, 2026	31.30	31.74	30.75	31.17	31.17	-0.35%	80,587
Sep 17, 2026	31.27	33.00	30.82	31.28	31.28	-2.74%	182,620
Sep 16, 2026	32.98	33.39	31.00	32.16	32.16	-1.02%	157,538
Sep 15, 2026	32.39	33.70	31.10	32.49	32.49	0.93%	118,674
Sep 11, 2026	31.13	32.68	30.80	32.19	32.19	3.41%	243,854
Sep 10, 2026	31.40	31.90	30.56	31.13	31.13	-2.01%	139,777
Sep 9, 2026	32.00	32.44	31.40	31.77	31.77	-0.72%	124,336
Sep 8, 2026	32.89	33.39	31.55	32.00	32.00	-2.71%	93,193
Sep 7, 2026	34.58	34.58	32.55	32.89	32.89	-2.58%	143,365
Sep 4, 2026	33.00	33.76	33.00	33.76	33.76	4.98%	133,703
Sep 3, 2026	30.79	32.16	30.05	32.16	32.16	5.00%	132,993
Sep 2, 2026	31.82	31.82	30.50	30.63	30.63	-3.80%	180,309
Sep 1, 2026	33.33	33.33	31.70	31.84	31.84	-4.50%	169,412
Aug 31, 2026	34.29	34.34	33.10	33.34	33.34	-4.20%	203,917