Kotyark Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	35.34	35.60	33.85	34.80	34.80	-1.53%	159,433
Aug 27, 2026	34.81	35.70	34.05	35.34	35.34	1.52%	147,443
Aug 26, 2026	34.44	35.89	33.95	34.81	34.81	1.02%	137,864
Aug 25, 2026	34.40	35.25	33.81	34.46	34.46	-2.98%	173,677
Aug 24, 2026	36.99	36.99	35.47	35.52	35.52	-4.85%	219,131
Aug 21, 2026	36.96	38.08	36.50	37.33	37.33	2.92%	414,158
Aug 20, 2026	33.61	36.27	33.61	36.27	36.27	4.98%	290,371
Aug 19, 2026	34.55	34.55	34.55	34.55	34.55	-4.98%	81,835
Aug 18, 2026	36.36	36.36	36.36	36.36	36.36	-4.99%	27,777
Aug 17, 2026	38.27	38.27	38.27	38.27	38.27	-4.99%	19,079
Aug 14, 2026	40.28	40.28	40.28	40.28	40.28	-4.97%	78,790
Aug 13, 2026	42.95	43.25	41.00	42.84	42.39	-0.02%	883,585
Aug 12, 2026	43.00	43.01	42.00	42.85	42.40	1.13%	737,651
Aug 11, 2026	42.00	42.90	41.85	42.37	41.92	1.39%	791,704
Aug 10, 2026	40.89	42.25	40.60	41.79	41.35	2.73%	702,468
Aug 7, 2026	42.39	42.39	38.47	40.68	40.25	0.74%	543,504
Aug 6, 2026	40.38	40.38	40.38	40.38	39.95	4.99%	115,721
Aug 5, 2026	38.46	38.46	38.46	38.46	38.05	5.00%	107,385
Aug 4, 2026	36.63	36.63	36.63	36.63	36.24	4.99%	51,952
Aug 3, 2026	34.56	34.89	34.55	34.89	34.52	5.00%	143,927
Jul 31, 2026	33.50	33.75	32.80	33.23	32.88	-0.12%	48,443
Jul 30, 2026	33.76	34.69	32.36	33.27	32.92	-1.45%	36,824
Jul 29, 2026	33.30	35.22	32.60	33.76	33.40	0.63%	91,935
Jul 28, 2026	31.60	33.56	30.90	33.55	33.19	4.94%	130,677
Jul 27, 2026	31.96	32.35	30.25	31.97	31.63	0.47%	111,439
Jul 24, 2026	33.34	33.57	31.45	31.82	31.48	-3.87%	170,874
Jul 23, 2026	32.80	34.40	32.51	33.10	32.75	-0.66%	44,227
Jul 22, 2026	34.90	34.98	33.00	33.32	32.97	-3.36%	57,071
Jul 21, 2026	33.87	34.76	33.62	34.48	34.11	-0.23%	23,920
Jul 20, 2026	34.60	35.17	33.60	34.56	34.19	0.03%	33,414
Jul 17, 2026	34.90	35.59	33.25	34.55	34.18	-0.89%	70,879
Jul 16, 2026	34.80	35.79	33.51	34.86	34.49	1.13%	60,119
Jul 15, 2026	34.33	36.00	33.31	34.47	34.10	0.38%	69,080
Jul 14, 2026	34.00	34.79	33.50	34.34	33.98	-0.20%	78,970
Jul 13, 2026	35.99	35.99	33.80	34.41	34.04	-3.23%	88,052
Jul 10, 2026	35.50	36.39	34.26	35.56	35.18	0.08%	63,028
Jul 9, 2026	35.27	35.99	34.00	35.53	35.15	0.51%	53,223
Jul 8, 2026	36.30	36.59	34.62	35.35	34.97	-2.99%	143,690
Jul 7, 2026	37.90	38.00	36.40	36.44	36.05	-4.33%	156,113
Jul 6, 2026	37.10	39.90	36.94	38.09	37.69	-2.03%	203,896