Kotyark Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.00	34.79	33.50	34.00	-	-1.19%	1,532
Jul 13, 2026	35.99	35.99	33.80	34.41	34.41	-3.23%	88,052
Jul 10, 2026	35.50	36.39	34.26	35.56	35.56	0.08%	63,028
Jul 9, 2026	35.27	35.99	34.00	35.53	35.53	0.51%	53,223
Jul 8, 2026	36.30	36.59	34.62	35.35	35.35	-2.99%	143,690
Jul 7, 2026	37.90	38.00	36.40	36.44	36.44	-4.33%	156,113
Jul 6, 2026	37.10	39.90	36.94	38.09	38.09	-2.03%	203,896
Jul 3, 2026	36.90	38.90	36.13	38.88	38.88	4.94%	276,126
Jul 2, 2026	37.05	37.05	37.05	37.05	37.05	-5.00%	65,945
Jul 1, 2026	39.00	39.00	39.00	39.00	39.00	-4.99%	40,048
Jun 30, 2026	41.05	41.05	41.05	41.05	41.05	-4.98%	35,955
Jun 29, 2026	45.45	45.50	43.20	43.20	43.20	-4.95%	113,125
Jun 25, 2026	45.45	45.45	43.30	45.45	45.45	4.97%	101,742
Jun 24, 2026	43.30	43.30	43.25	43.30	43.30	4.96%	36,112
Jun 23, 2026	41.00	42.18	40.91	41.26	41.25	2.83%	1,766,280
Jun 22, 2026	36.36	40.67	36.36	40.12	40.12	12.20%	2,703,436
Jun 19, 2026	37.06	37.06	35.02	35.76	35.75	-1.68%	798,654
Jun 18, 2026	36.18	36.98	35.82	36.36	36.36	0.19%	314,423
Jun 17, 2026	36.77	37.54	35.82	36.30	36.30	-1.24%	260,127
Jun 16, 2026	36.49	37.82	36.49	36.75	36.75	-1.09%	118,524
Jun 15, 2026	37.46	38.64	37.09	37.16	37.15	-0.22%	537,921
Jun 12, 2026	39.09	39.09	36.91	37.24	37.24	1.74%	115,928
Jun 11, 2026	37.11	37.12	35.69	36.60	36.60	-1.08%	478,521
Jun 10, 2026	37.02	37.51	36.82	37.00	37.00	-0.05%	52,678
Jun 9, 2026	36.64	37.67	36.64	37.02	37.02	1.23%	110,494
Jun 8, 2026	37.59	37.59	36.14	36.57	36.57	-2.50%	164,339
Jun 5, 2026	38.42	38.62	37.37	37.51	37.50	-0.97%	101,815
Jun 4, 2026	38.01	38.63	37.73	37.87	37.87	-0.37%	131,493
Jun 3, 2026	37.72	38.18	37.72	38.01	38.01	-0.55%	80,464
Jun 2, 2026	38.35	38.96	37.73	38.22	38.22	-0.18%	170,378
Jun 1, 2026	38.69	39.55	38.05	38.29	38.29	0.79%	187,516
May 29, 2026	38.38	38.92	37.73	37.99	37.99	-1.02%	177,484
May 27, 2026	39.36	39.36	38.19	38.38	38.38	-2.51%	277,078
May 26, 2026	39.77	40.31	39.01	39.37	39.37	-1.02%	272,700
May 25, 2026	41.09	41.78	39.27	39.77	39.77	-2.91%	398,562
May 22, 2026	42.09	42.21	40.91	40.96	40.96	-2.06%	181,180
May 21, 2026	42.08	42.18	39.96	41.83	41.83	0.88%	1,625,480
May 20, 2026	41.43	41.83	40.46	41.46	41.46	1.58%	1,243,824
May 19, 2026	41.56	41.89	40.13	40.82	40.82	-1.78%	271,028
May 18, 2026	41.91	41.91	40.69	41.56	41.56	2.21%	1,087,701
May 15, 2026	40.34	41.27	37.41	40.66	40.66	3.21%	1,125,508
May 14, 2026	38.07	40.44	38.07	39.40	39.40	3.98%	1,402,664
May 13, 2026	37.73	38.36	37.27	37.89	37.89	0.41%	285,020
May 12, 2026	37.39	38.26	36.55	37.73	37.73	1.15%	576,267
May 11, 2026	38.18	38.18	37.09	37.31	37.30	0.67%	549,779
May 8, 2026	37.02	37.86	36.46	37.06	37.05	0.58%	1,075,161
May 7, 2026	37.26	37.95	36.38	36.84	36.84	0.09%	1,209,614
May 6, 2026	38.51	38.51	36.36	36.81	36.81	-1.45%	1,090,198
May 5, 2026	37.30	39.46	36.88	37.35	37.35	0.15%	1,521,332
May 4, 2026	38.73	39.45	36.82	37.30	37.30	-3.95%	1,836,614