Kotyark Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	36.90	38.90	36.13	38.88	38.47	4.94%	276,126
Jul 2, 2026	37.05	37.05	37.05	37.05	36.66	-5.00%	65,945
Jul 1, 2026	39.00	39.00	39.00	39.00	38.59	-4.99%	40,048
Jun 30, 2026	41.05	41.05	41.05	41.05	40.61	-4.98%	35,955
Jun 29, 2026	45.45	45.50	43.20	43.20	42.74	-4.95%	113,125
Jun 25, 2026	45.45	45.45	43.30	45.45	44.97	4.97%	101,742
Jun 24, 2026	43.30	43.30	43.25	43.30	42.84	4.96%	36,112
Jun 23, 2026	41.00	42.18	40.91	41.26	40.82	2.83%	1,766,280
Jun 22, 2026	36.36	40.67	36.36	40.12	39.69	12.20%	2,703,436
Jun 19, 2026	37.06	37.06	35.02	35.76	35.38	-1.68%	798,654
Jun 18, 2026	36.18	36.98	35.82	36.36	35.98	0.19%	314,423
Jun 17, 2026	36.77	37.54	35.82	36.30	35.91	-1.24%	260,127
Jun 16, 2026	36.49	37.82	36.49	36.75	36.36	-1.09%	118,524
Jun 15, 2026	37.46	38.64	37.09	37.16	36.76	-0.22%	537,921
Jun 12, 2026	39.09	39.09	36.91	37.24	36.84	1.74%	115,928