Kataria Industries Limited (NSE:KATARIA)
India
· Delayed Price · Currency is INR 107.25
-3.40 (-3.07%)
At close: Apr 28, 2026
Kataria Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 118.10 | 118.10 | 110.00 | 110.65 | 110.65 | -6.07% | 42,000 |
| Apr 24, 2026 | 123.95 | 123.95 | 117.00 | 117.80 | 117.80 | -1.83% | 10,200 |
| Apr 23, 2026 | 124.20 | 124.20 | 117.00 | 120.00 | 120.00 | -3.38% | 34,800 |
| Apr 22, 2026 | 120.90 | 125.85 | 120.90 | 124.20 | 124.20 | 2.22% | 13,800 |
| Apr 21, 2026 | 120.55 | 122.50 | 120.50 | 121.50 | 121.50 | 1.08% | 7,800 |
| Apr 20, 2026 | 120.00 | 120.60 | 119.05 | 120.20 | 120.20 | 0.84% | 6,600 |
| Apr 17, 2026 | 119.25 | 119.95 | 119.20 | 119.20 | 119.20 | - | 10,800 |
| Apr 16, 2026 | 117.30 | 121.00 | 116.90 | 119.20 | 119.20 | 1.79% | 27,000 |
| Apr 15, 2026 | 115.05 | 119.60 | 115.05 | 117.10 | 117.10 | 0.09% | 12,600 |
| Apr 13, 2026 | 111.00 | 117.30 | 111.00 | 117.00 | 117.00 | 4.23% | 18,600 |
| Apr 10, 2026 | 103.05 | 114.00 | 103.05 | 112.25 | 112.25 | 7.98% | 32,400 |
| Apr 9, 2026 | 103.95 | 104.50 | 102.60 | 103.95 | 103.95 | 1.86% | 9,600 |
| Apr 8, 2026 | 101.95 | 103.95 | 101.00 | 102.05 | 102.05 | 0.34% | 7,200 |
| Apr 7, 2026 | 100.90 | 101.95 | 100.00 | 101.70 | 101.70 | 0.94% | 7,200 |
| Apr 6, 2026 | 98.00 | 101.70 | 98.00 | 100.75 | 100.75 | 4.95% | 7,200 |
| Apr 2, 2026 | 99.95 | 100.60 | 96.00 | 96.00 | 96.00 | -4.00% | 8,400 |
| Apr 1, 2026 | 94.00 | 100.00 | 94.00 | 100.00 | 100.00 | 8.75% | 2,400 |
| Mar 30, 2026 | 98.00 | 101.95 | 91.05 | 91.95 | 91.95 | -7.07% | 21,000 |
| Mar 27, 2026 | 100.85 | 101.95 | 97.00 | 98.95 | 98.95 | -1.88% | 23,400 |
| Mar 25, 2026 | 101.95 | 102.00 | 100.30 | 100.85 | 100.85 | 0.25% | 18,600 |
| Mar 24, 2026 | 101.90 | 102.80 | 100.40 | 100.60 | 100.60 | -1.76% | 24,600 |
| Mar 23, 2026 | 102.50 | 103.00 | 100.55 | 102.40 | 102.40 | 0.39% | 22,800 |
| Mar 20, 2026 | 102.00 | 103.95 | 101.00 | 102.00 | 102.00 | 0.74% | 9,000 |
| Mar 19, 2026 | 101.95 | 103.75 | 100.50 | 101.25 | 101.25 | -0.83% | 9,600 |
| Mar 18, 2026 | 101.10 | 104.40 | 101.10 | 102.10 | 102.10 | -0.68% | 6,000 |
| Mar 17, 2026 | 101.00 | 102.95 | 100.00 | 102.80 | 102.80 | 1.78% | 7,800 |
| Mar 16, 2026 | 101.10 | 102.65 | 100.05 | 101.00 | 101.00 | -0.10% | 13,800 |
| Mar 13, 2026 | 102.00 | 103.95 | 101.00 | 101.10 | 101.10 | -1.56% | 8,400 |
| Mar 12, 2026 | 101.60 | 104.00 | 101.05 | 102.70 | 102.70 | 1.08% | 10,800 |
| Mar 11, 2026 | 102.60 | 103.00 | 101.00 | 101.60 | 101.60 | -1.74% | 7,200 |
| Mar 10, 2026 | 104.85 | 105.35 | 102.00 | 103.40 | 103.40 | -0.53% | 7,800 |
| Mar 9, 2026 | 104.45 | 104.85 | 103.70 | 103.95 | 103.95 | 0.05% | 4,800 |
| Mar 6, 2026 | 104.30 | 104.95 | 102.10 | 103.90 | 103.90 | -1.28% | 12,600 |
| Mar 5, 2026 | 104.95 | 105.95 | 103.45 | 105.25 | 105.25 | 3.14% | 12,000 |
| Mar 4, 2026 | 103.85 | 103.85 | 102.00 | 102.05 | 102.05 | -2.11% | 13,200 |
| Mar 2, 2026 | 104.00 | 106.00 | 102.05 | 104.25 | 104.25 | -0.67% | 20,400 |
| Feb 27, 2026 | 106.00 | 109.50 | 103.00 | 104.95 | 104.95 | -1.08% | 56,400 |
| Feb 26, 2026 | 105.95 | 115.50 | 104.00 | 106.10 | 106.10 | 2.41% | 126,000 |
| Feb 25, 2026 | 105.15 | 106.20 | 102.00 | 103.60 | 103.60 | -1.47% | 26,400 |
| Feb 24, 2026 | 105.80 | 106.15 | 103.25 | 105.15 | 105.15 | -0.10% | 31,200 |
| Feb 23, 2026 | 105.45 | 106.00 | 105.00 | 105.25 | 105.25 | 0.33% | 9,000 |
| Feb 20, 2026 | 104.25 | 105.50 | 103.00 | 104.90 | 104.90 | 4.07% | 12,000 |
| Feb 19, 2026 | 100.20 | 102.65 | 100.20 | 100.80 | 100.80 | -2.80% | 5,400 |
| Feb 17, 2026 | 103.00 | 105.00 | 103.00 | 103.70 | 103.70 | -0.14% | 11,400 |
| Feb 16, 2026 | 101.00 | 105.00 | 101.00 | 103.85 | 103.85 | 2.87% | 13,200 |
| Feb 13, 2026 | 98.25 | 101.45 | 98.25 | 100.95 | 100.95 | 0.40% | 6,000 |
| Feb 12, 2026 | 101.75 | 101.95 | 99.00 | 100.55 | 100.55 | -1.76% | 24,600 |
| Feb 11, 2026 | 103.50 | 103.50 | 102.00 | 102.35 | 102.35 | -1.21% | 4,200 |
| Feb 10, 2026 | 99.50 | 108.00 | 97.05 | 103.60 | 103.60 | 2.98% | 91,200 |
| Feb 9, 2026 | 102.00 | 103.05 | 97.00 | 100.60 | 100.60 | -1.61% | 25,200 |
| Feb 6, 2026 | 109.95 | 109.95 | 102.05 | 102.25 | 102.25 | -1.06% | 5,400 |
| Feb 5, 2026 | 101.05 | 106.00 | 101.00 | 103.35 | 103.35 | 2.28% | 35,400 |
| Feb 4, 2026 | 102.75 | 102.75 | 98.00 | 101.05 | 101.05 | -1.65% | 10,800 |
| Feb 3, 2026 | 102.00 | 102.75 | 100.00 | 102.75 | 102.75 | 1.73% | 12,600 |
| Feb 2, 2026 | 102.00 | 102.05 | 99.30 | 101.00 | 101.00 | -0.98% | 10,200 |
| Feb 1, 2026 | 102.50 | 103.00 | 100.10 | 102.00 | 102.00 | -1.50% | 14,400 |
| Jan 30, 2026 | 98.60 | 104.50 | 98.60 | 103.55 | 103.55 | 2.12% | 12,600 |
| Jan 29, 2026 | 101.30 | 102.50 | 100.00 | 101.40 | 101.40 | -0.59% | 21,000 |
| Jan 28, 2026 | 101.05 | 104.30 | 100.55 | 102.00 | 102.00 | 0.79% | 14,400 |
| Jan 27, 2026 | 100.15 | 102.40 | 98.00 | 101.20 | 101.20 | 1.05% | 12,000 |
| Jan 23, 2026 | 100.00 | 104.20 | 97.15 | 100.15 | 100.15 | 0.15% | 16,200 |
| Jan 22, 2026 | 102.20 | 102.20 | 99.95 | 100.00 | 100.00 | 0.30% | 9,000 |
| Jan 21, 2026 | 100.00 | 107.00 | 99.00 | 99.70 | 99.70 | 2.78% | 27,000 |
| Jan 20, 2026 | 102.50 | 103.00 | 96.50 | 97.00 | 97.00 | -5.55% | 15,600 |
| Jan 19, 2026 | 104.75 | 104.75 | 102.10 | 102.70 | 102.70 | -0.63% | 9,000 |
| Jan 16, 2026 | 104.95 | 105.95 | 102.00 | 103.35 | 103.35 | 0.98% | 3,000 |
| Jan 14, 2026 | 103.55 | 103.60 | 102.35 | 102.35 | 102.35 | -3.81% | 2,400 |
| Jan 13, 2026 | 105.00 | 108.00 | 102.95 | 106.40 | 106.40 | 1.38% | 31,800 |
| Jan 12, 2026 | 101.35 | 107.95 | 101.35 | 104.95 | 104.95 | 3.55% | 7,200 |
| Jan 9, 2026 | 103.00 | 103.40 | 101.00 | 101.35 | 101.35 | -3.48% | 7,800 |
| Jan 8, 2026 | 104.55 | 107.00 | 102.00 | 105.00 | 105.00 | -0.90% | 18,600 |
| Jan 7, 2026 | 107.45 | 107.50 | 105.00 | 105.95 | 105.95 | 0.67% | 18,600 |
| Jan 6, 2026 | 104.25 | 107.00 | 104.05 | 105.25 | 105.25 | 0.96% | 5,400 |
| Jan 5, 2026 | 103.90 | 105.00 | 103.60 | 104.25 | 104.25 | 2.16% | 16,800 |
| Jan 2, 2026 | 101.00 | 107.90 | 100.85 | 102.05 | 102.05 | 0.29% | 18,600 |
| Jan 1, 2026 | 105.95 | 106.25 | 100.95 | 101.75 | 101.75 | -0.97% | 7,200 |
| Dec 31, 2025 | 102.50 | 106.90 | 102.50 | 102.75 | 102.75 | 4.00% | 4,200 |
| Dec 30, 2025 | 103.10 | 103.10 | 98.25 | 98.80 | 98.80 | -5.32% | 8,400 |
| Dec 29, 2025 | 106.95 | 106.95 | 104.35 | 104.35 | 104.35 | -2.66% | 3,000 |
| Dec 26, 2025 | 104.75 | 107.20 | 103.25 | 107.20 | 107.20 | 4.03% | 97,800 |
| Dec 24, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - | 600 |
| Dec 23, 2025 | 105.15 | 106.20 | 101.00 | 103.05 | 103.05 | -2.97% | 12,000 |
| Dec 22, 2025 | 106.15 | 109.70 | 106.10 | 106.20 | 106.20 | -0.70% | 13,200 |
| Dec 19, 2025 | 111.20 | 117.50 | 101.35 | 106.95 | 106.95 | -0.97% | 154,800 |
| Dec 18, 2025 | 89.30 | 108.00 | 89.30 | 108.00 | 108.00 | 20.00% | 61,800 |
| Dec 17, 2025 | 88.55 | 92.95 | 87.30 | 90.00 | 90.00 | - | 4,200 |
| Dec 15, 2025 | 90.00 | 90.90 | 90.00 | 90.00 | 90.00 | -0.55% | 10,200 |
| Dec 12, 2025 | 91.95 | 91.95 | 89.05 | 90.50 | 90.50 | -0.93% | 4,200 |
| Dec 11, 2025 | 90.85 | 91.35 | 90.85 | 91.35 | 91.35 | 0.44% | 2,400 |
| Dec 10, 2025 | 85.50 | 92.00 | 85.50 | 90.95 | 90.95 | 6.37% | 39,000 |
| Dec 9, 2025 | 89.00 | 91.35 | 85.50 | 85.50 | 85.50 | -4.95% | 52,200 |
| Dec 8, 2025 | 93.05 | 93.05 | 89.10 | 89.95 | 89.95 | -3.33% | 33,000 |
| Dec 5, 2025 | 94.95 | 94.95 | 92.00 | 93.05 | 93.05 | -2.00% | 22,200 |
| Dec 3, 2025 | 95.00 | 95.45 | 94.00 | 94.95 | 94.95 | 0.90% | 22,800 |
| Dec 2, 2025 | 95.00 | 95.30 | 93.00 | 94.10 | 94.10 | -0.69% | 54,600 |
| Dec 1, 2025 | 95.50 | 95.50 | 94.45 | 94.75 | 94.75 | -3.27% | 4,800 |
| Nov 28, 2025 | 97.00 | 98.00 | 95.10 | 97.95 | 97.95 | 0.93% | 18,000 |
| Nov 27, 2025 | 97.95 | 97.95 | 95.25 | 97.05 | 97.05 | -0.97% | 7,200 |
| Nov 26, 2025 | 96.95 | 98.00 | 96.95 | 98.00 | 98.00 | 3.70% | 18,000 |
| Nov 25, 2025 | 92.00 | 94.50 | 92.00 | 94.50 | 94.50 | 0.53% | 4,200 |