Kotyark Industries Limited (NSE:KOTYARK)
India · Delayed Price · Currency is INR 450.00
-10.10 (-2.20%)
May 22, 2026, 3:29 PM IST
Kotyark Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 463.00 | 464.25 | 450.00 | 450.60 | 450.60 | -2.06% | 16,471 |
| May 21, 2026 | 462.90 | 464.00 | 439.55 | 460.10 | 460.10 | 0.88% | 147,771 |
| May 20, 2026 | 455.75 | 460.10 | 445.00 | 456.10 | 456.10 | 1.58% | 113,075 |
| May 19, 2026 | 457.15 | 460.80 | 441.40 | 449.00 | 449.00 | -1.78% | 24,639 |
| May 18, 2026 | 460.95 | 460.95 | 447.55 | 457.15 | 457.15 | 2.21% | 98,882 |
| May 15, 2026 | 443.70 | 454.00 | 411.55 | 447.25 | 447.25 | 3.21% | 102,319 |
| May 14, 2026 | 418.80 | 444.80 | 418.80 | 433.35 | 433.35 | 3.98% | 127,515 |
| May 13, 2026 | 415.00 | 422.00 | 410.00 | 416.75 | 416.75 | 0.41% | 25,911 |
| May 12, 2026 | 411.30 | 420.90 | 402.00 | 415.05 | 415.05 | 1.15% | 52,388 |
| May 11, 2026 | 420.00 | 420.00 | 408.00 | 410.35 | 410.35 | 0.67% | 49,980 |
| May 8, 2026 | 407.25 | 416.50 | 401.00 | 407.60 | 407.60 | 0.58% | 97,742 |
| May 7, 2026 | 409.80 | 417.45 | 400.20 | 405.25 | 405.25 | 0.09% | 109,965 |
| May 6, 2026 | 423.55 | 423.55 | 400.00 | 404.90 | 404.90 | -1.45% | 99,109 |
| May 5, 2026 | 410.25 | 434.00 | 405.65 | 410.85 | 410.85 | 0.15% | 138,303 |
| May 4, 2026 | 426.00 | 433.90 | 405.00 | 410.25 | 410.25 | -3.95% | 166,965 |
| Apr 30, 2026 | 430.00 | 440.00 | 415.00 | 427.10 | 427.10 | 0.25% | 176,969 |
| Apr 29, 2026 | 415.50 | 428.85 | 405.00 | 426.05 | 426.05 | 4.08% | 47,181 |
| Apr 28, 2026 | 435.95 | 441.75 | 400.00 | 409.35 | 409.35 | -4.17% | 99,316 |
| Apr 27, 2026 | 417.75 | 449.00 | 417.75 | 427.15 | 427.15 | 0.73% | 67,675 |
| Apr 24, 2026 | 409.95 | 434.00 | 405.20 | 424.05 | 424.05 | 6.76% | 102,737 |
| Apr 23, 2026 | 369.05 | 399.90 | 363.55 | 397.20 | 397.20 | 8.01% | 58,319 |
| Apr 22, 2026 | 372.20 | 375.00 | 359.00 | 367.75 | 367.75 | 0.29% | 17,297 |
| Apr 21, 2026 | 376.75 | 376.75 | 350.20 | 366.70 | 366.70 | -1.53% | 15,276 |
| Apr 20, 2026 | 368.95 | 373.80 | 360.00 | 372.40 | 372.40 | 3.19% | 19,140 |
| Apr 17, 2026 | 350.10 | 365.00 | 341.20 | 360.90 | 360.90 | 2.86% | 34,844 |
| Apr 16, 2026 | 369.00 | 370.50 | 350.10 | 350.85 | 350.85 | -3.85% | 69,320 |
| Apr 15, 2026 | 382.00 | 382.00 | 361.00 | 364.90 | 364.90 | 0.32% | 18,109 |
| Apr 13, 2026 | 377.75 | 377.75 | 360.50 | 363.75 | 363.75 | -3.71% | 18,985 |
| Apr 10, 2026 | 363.50 | 380.00 | 363.50 | 377.75 | 377.75 | 3.07% | 9,781 |
| Apr 9, 2026 | 380.00 | 390.00 | 360.00 | 366.50 | 366.50 | -3.34% | 15,739 |
| Apr 8, 2026 | 370.00 | 382.00 | 363.10 | 379.15 | 379.15 | 3.28% | 29,141 |
| Apr 7, 2026 | 381.30 | 381.30 | 356.20 | 367.10 | 367.10 | -4.00% | 39,396 |
| Apr 6, 2026 | 388.00 | 394.50 | 372.00 | 382.40 | 382.40 | -3.52% | 27,201 |
| 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 |