Kotyark Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	29.38	31.80	29.22	31.20	31.20	4.07%	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
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