Kotia Enterprises Limited (BOM:539599)
India
· Delayed Price · Currency is INR 29.99
0.00 (0.00%)
At close: Apr 23, 2026
Kotia Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | 0.03% | 5 |
| Apr 23, 2026 | 29.85 | 29.99 | 29.85 | 29.99 | 29.99 | - | 14 |
| Apr 22, 2026 | 30.00 | 30.00 | 29.99 | 29.99 | 29.99 | -0.46% | 132 |
| Apr 21, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -2.02% | 1 |
| Apr 20, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - | 17 |
| Apr 17, 2026 | 30.75 | 30.75 | 29.22 | 30.75 | 30.75 | - | 106 |
| Apr 16, 2026 | 30.75 | 30.75 | 30.50 | 30.75 | 30.75 | - | 105 |
| Apr 13, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | 1 |
| Apr 10, 2026 | 32.76 | 32.76 | 30.00 | 30.85 | 30.85 | -1.12% | 559 |
| Apr 9, 2026 | 31.27 | 31.27 | 30.00 | 31.20 | 31.20 | 4.73% | 515 |
| Apr 8, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 4.97% | 6 |
| Apr 6, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | 5 |
| Apr 2, 2026 | 30.15 | 30.15 | 27.39 | 28.38 | 28.38 | -1.18% | 94 |
| Apr 1, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 15 |
| Mar 30, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - | 4 |
| Mar 25, 2026 | 30.22 | 30.22 | 28.71 | 28.72 | 28.72 | -4.96% | 206 |
| Mar 24, 2026 | 30.68 | 30.68 | 30.22 | 30.22 | 30.22 | 3.42% | 14 |
| Mar 23, 2026 | 30.22 | 30.22 | 29.22 | 29.22 | 29.22 | 1.49% | 864 |
| Mar 20, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 5.00% | 12 |
| Mar 19, 2026 | 28.79 | 28.79 | 26.05 | 27.42 | 27.42 | - | 137 |
| Mar 18, 2026 | 26.13 | 27.43 | 24.83 | 27.42 | 27.42 | 4.94% | 214 |
| Mar 17, 2026 | 26.80 | 26.80 | 25.46 | 26.13 | 26.13 | -2.50% | 21 |
| Mar 16, 2026 | 27.56 | 27.56 | 26.19 | 26.80 | 26.80 | -2.76% | 246 |
| Mar 13, 2026 | 27.85 | 29.24 | 26.46 | 27.56 | 27.56 | -1.04% | 330 |
| Mar 12, 2026 | 27.85 | 27.85 | 26.53 | 27.85 | 27.85 | 4.98% | 103 |
| Mar 11, 2026 | 26.57 | 27.89 | 25.25 | 26.53 | 26.53 | -0.15% | 242 |
| Mar 10, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 4.98% | 1 |
| Mar 9, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 4.98% | 226 |
| Mar 6, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 4.96% | 1 |
| Mar 5, 2026 | 24.11 | 24.11 | 22.97 | 22.97 | 22.97 | - | 803 |
| Mar 4, 2026 | 21.89 | 22.97 | 21.88 | 22.97 | 22.97 | 4.98% | 63 |
| Feb 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.95% | 1 |
| Feb 25, 2026 | 24.23 | 24.23 | 23.02 | 23.02 | 23.02 | -4.99% | 11 |
| Feb 24, 2026 | 25.02 | 25.02 | 24.23 | 24.23 | 24.23 | -4.98% | 319 |
| Feb 23, 2026 | 26.58 | 26.58 | 25.50 | 25.50 | 25.50 | 0.71% | 51 |
| Feb 20, 2026 | 26.58 | 26.58 | 24.06 | 25.32 | 25.32 | - | 209 |
| Feb 19, 2026 | 26.68 | 26.68 | 24.14 | 25.32 | 25.32 | -0.35% | 174 |
| Feb 18, 2026 | 26.01 | 26.57 | 25.41 | 25.41 | 25.41 | -4.97% | 446 |
| Feb 17, 2026 | 27.39 | 27.39 | 26.66 | 26.74 | 26.74 | -4.33% | 30 |
| Feb 16, 2026 | 30.70 | 30.70 | 27.95 | 27.95 | 27.95 | -4.93% | 246 |
| Feb 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.48% | 32 |
| Feb 12, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -1.01% | 2 |
| Feb 11, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.48% | 1 |
| Feb 10, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - | 11 |
| Feb 9, 2026 | 28.03 | 29.43 | 28.03 | 29.42 | 29.42 | 4.96% | 148 |
| Feb 6, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -4.98% | 185 |
| Feb 5, 2026 | 29.53 | 29.53 | 26.73 | 29.50 | 29.50 | 4.87% | 246 |
| Feb 4, 2026 | 28.70 | 28.70 | 26.00 | 28.13 | 28.13 | 2.81% | 346 |
| Feb 3, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -5.00% | 133 |
| Feb 2, 2026 | 28.83 | 28.83 | 28.69 | 28.80 | 28.80 | 4.88% | 39 |
| Feb 1, 2026 | 28.24 | 28.24 | 26.90 | 27.46 | 27.46 | 2.08% | 188 |
| Jan 30, 2026 | 26.90 | 26.90 | 24.34 | 26.90 | 26.90 | 5.00% | 239 |
| Jan 29, 2026 | 23.26 | 25.62 | 23.18 | 25.62 | 25.62 | 5.00% | 601 |
| Jan 28, 2026 | 23.68 | 24.86 | 23.68 | 24.40 | 24.40 | 3.04% | 51 |
| Jan 27, 2026 | 24.28 | 24.28 | 23.68 | 23.68 | 23.68 | 2.38% | 80 |
| Jan 23, 2026 | 24.30 | 24.30 | 23.10 | 23.13 | 23.13 | -4.81% | 109 |
| Jan 22, 2026 | 24.92 | 24.92 | 24.30 | 24.30 | 24.30 | 2.36% | 31 |
| Jan 21, 2026 | 22.61 | 23.74 | 22.61 | 23.74 | 23.74 | 5.00% | 35 |
| Jan 20, 2026 | 22.66 | 22.66 | 22.61 | 22.61 | 22.61 | -5.00% | 113 |
| Jan 19, 2026 | 24.70 | 26.30 | 23.80 | 23.80 | 23.80 | -4.99% | 230 |
| Jan 16, 2026 | 27.67 | 27.67 | 25.05 | 25.05 | 25.05 | -4.97% | 245 |
| Jan 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -2.51% | 20 |
| Jan 12, 2026 | 29.82 | 29.82 | 27.04 | 27.04 | 27.04 | -4.99% | 476 |
| Jan 9, 2026 | 28.40 | 29.82 | 27.55 | 28.46 | 28.46 | 0.21% | 54 |
| Jan 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 17 |
| Jan 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.07% | 5 |
| Jan 5, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 13 |
| Jan 2, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 50 |
| Dec 31, 2025 | 28.42 | 28.42 | 27.70 | 28.42 | 28.42 | -2.00% | 15 |
| Dec 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 10 |
| Dec 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 389 |
| Dec 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -4.39% | 15 |
| Dec 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.49% | 5 |
| Dec 22, 2025 | 30.00 | 30.90 | 30.00 | 30.90 | 30.90 | 3.00% | 111 |
| Dec 19, 2025 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | - | 16 |
| Dec 18, 2025 | 30.92 | 30.92 | 30.00 | 30.00 | 30.00 | -3.44% | 76 |
| Dec 17, 2025 | 31.22 | 31.22 | 31.07 | 31.07 | 31.07 | -0.48% | 208 |
| Dec 16, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - | 3 |
| Dec 15, 2025 | 30.90 | 31.22 | 30.90 | 31.22 | 31.22 | - | 108 |
| Dec 12, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -1.01% | 3 |
| Dec 11, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.48% | 2 |
| Dec 9, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - | 2 |
| Dec 8, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.48% | 1 |
| Dec 5, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - | 2 |
| Dec 1, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - | 5 |
| Nov 27, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - | 5 |
| Nov 25, 2025 | 31.69 | 31.69 | 31.54 | 31.54 | 31.54 | -0.47% | 3 |
| Nov 24, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.47% | 4 |
| Nov 20, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.50% | 10 |
| Nov 18, 2025 | 32.66 | 32.66 | 32.00 | 32.00 | 32.00 | -1.54% | 101 |
| Nov 14, 2025 | 33.57 | 33.57 | 32.50 | 32.50 | 32.50 | -3.16% | 2,195 |
| Nov 13, 2025 | 34.40 | 34.40 | 33.56 | 33.56 | 33.56 | 2.01% | 209 |
| Nov 12, 2025 | 31.03 | 32.90 | 31.03 | 32.90 | 32.90 | 4.94% | 203 |
| Nov 11, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 2 |
| Nov 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 10 |
| Nov 7, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | 2 |
| Nov 6, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.38% | 3 |
| Nov 4, 2025 | 37.60 | 37.60 | 34.83 | 34.83 | 34.83 | -3.25% | 24 |
| Nov 3, 2025 | 37.55 | 37.55 | 36.00 | 36.00 | 36.00 | -3.17% | 19 |