Kotyark Industries Ltd. KOTYARK

NSE · India · Process Industries

INR 28.75-1.08 (-3.62%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 28.23	-5.36%	INR 29.83	INR 29.83	INR 27.31	197.86K
2026-09-30	INR 29.83	+1.50%	INR 29.08	INR 30.90	INR 29.07	288.72K
2026-09-29	INR 29.39	+11.03%	INR 26.95	INR 30.90	INR 24.55	1.58M
2026-09-28	INR 26.47	-15.16%	INR 31.69	INR 31.69	INR 24.96	1.86M
2026-09-25	INR 31.20	-0.32%	INR 31.00	INR 31.49	INR 30.62	72.12K
2026-09-24	INR 31.30	-2.34%	INR 32.05	INR 32.05	INR 31.00	106.23K
2026-09-23	INR 32.05	+0.66%	INR 31.27	INR 32.89	INR 31.27	110.78K
2026-09-22	INR 31.84	+0.92%	INR 31.70	INR 31.99	INR 31.10	72.48K
2026-09-21	INR 31.55	+1.22%	INR 31.01	INR 31.83	INR 30.60	110.39K
2026-09-18	INR 31.17	-0.35%	INR 31.30	INR 31.74	INR 30.75	80.59K
2026-09-17	INR 31.28	-2.74%	INR 31.27	INR 33.00	INR 30.82	182.62K
2026-09-16	INR 32.16	-1.02%	INR 32.98	INR 33.39	INR 31.00	157.54K
2026-09-15	INR 32.49	+0.93%	INR 32.39	INR 33.70	INR 31.10	118.67K
2026-09-14	INR 32.19	0.00%	INR 32.19	INR 32.19	INR 32.19	0
2026-09-11	INR 32.19	+3.41%	INR 31.13	INR 32.68	INR 30.80	243.85K
2026-09-10	INR 31.13	-2.01%	INR 31.40	INR 31.90	INR 30.56	139.78K
2026-09-09	INR 31.77	-0.72%	INR 32.00	INR 32.44	INR 31.40	124.34K
2026-09-08	INR 32.00	-2.71%	INR 32.89	INR 33.39	INR 31.55	93.19K
2026-09-07	INR 32.89	-2.58%	INR 34.58	INR 34.58	INR 32.55	143.37K
2026-09-04	INR 33.76	+4.98%	INR 33.00	INR 33.76	INR 33.00	133.70K
2026-09-03	INR 32.16	+5.00%	INR 30.79	INR 32.16	INR 30.05	132.99K
2026-09-02	INR 30.63	-3.80%	INR 31.82	INR 31.82	INR 30.50	180.31K
2026-09-01	INR 31.84	-4.50%	INR 33.33	INR 33.33	INR 31.70	169.41K
2026-08-31	INR 33.34	-4.20%	INR 34.29	INR 34.34	INR 33.10	203.92K
2026-08-28	INR 34.80	-1.53%	INR 35.34	INR 35.60	INR 33.85	159.43K
2026-08-27	INR 35.34	+1.52%	INR 34.81	INR 35.70	INR 34.05	147.44K
2026-08-26	INR 34.81	+1.02%	INR 34.44	INR 35.89	INR 33.95	137.86K
2026-08-25	INR 34.46	-2.98%	INR 34.40	INR 35.25	INR 33.81	173.68K
2026-08-24	INR 35.52	-4.85%	INR 36.99	INR 36.99	INR 35.47	219.13K
2026-08-21	INR 37.33	+2.92%	INR 36.96	INR 38.08	INR 36.50	414.16K
2026-08-20	INR 36.27	+4.98%	INR 33.61	INR 36.27	INR 33.61	290.37K
2026-08-19	INR 34.55	-4.98%	INR 34.55	INR 34.55	INR 34.55	81.84K
2026-08-18	INR 36.36	-4.99%	INR 36.36	INR 36.36	INR 36.36	27.78K
2026-08-17	INR 38.27	-4.99%	INR 38.27	INR 38.27	INR 38.27	19.08K
2026-08-14	INR 40.28	-5.98%	INR 40.28	INR 40.28	INR 40.28	78.79K
2026-08-13	INR 42.84	-0.02%	INR 42.95	INR 43.25	INR 41.00	883.59K
2026-08-12	INR 42.85	+1.13%	INR 43.00	INR 43.01	INR 42.00	737.65K
2026-08-11	INR 42.37	+1.39%	INR 42.00	INR 42.90	INR 41.85	791.70K
2026-08-10	INR 41.79	+2.73%	INR 40.89	INR 42.25	INR 40.60	702.47K
2026-08-07	INR 40.68	+0.74%	INR 42.39	INR 42.39	INR 38.47	543.50K
2026-08-06	INR 40.38	+4.99%	INR 40.38	INR 40.38	INR 40.38	115.72K
2026-08-05	INR 38.46	+5.00%	INR 38.46	INR 38.46	INR 38.46	107.39K
2026-08-04	INR 36.63	+4.99%	INR 36.63	INR 36.63	INR 36.63	51.95K
2026-08-03	INR 34.89	+5.00%	INR 34.56	INR 34.89	INR 34.55	143.93K
2026-07-31	INR 33.23	-0.12%	INR 33.50	INR 33.75	INR 32.80	48.44K
2026-07-30	INR 33.27	-1.45%	INR 33.76	INR 34.69	INR 32.36	36.82K
2026-07-29	INR 33.76	+0.63%	INR 33.30	INR 35.22	INR 32.60	91.94K
2026-07-28	INR 33.55	+4.94%	INR 31.60	INR 33.56	INR 30.90	130.68K
2026-07-27	INR 31.97	+0.47%	INR 31.96	INR 32.35	INR 30.25	111.44K
2026-07-24	INR 31.82	-3.87%	INR 33.34	INR 33.57	INR 31.45	170.87K
2026-07-23	INR 33.10	-0.66%	INR 32.80	INR 34.40	INR 32.51	44.23K
2026-07-22	INR 33.32	-3.36%	INR 34.90	INR 34.98	INR 33.00	57.07K
2026-07-21	INR 34.48	-0.23%	INR 33.87	INR 34.76	INR 33.62	23.92K
2026-07-20	INR 34.56	+0.03%	INR 34.60	INR 35.17	INR 33.60	33.41K
2026-07-17	INR 34.55	-0.89%	INR 34.90	INR 35.59	INR 33.25	70.88K
2026-07-16	INR 34.86	+1.13%	INR 34.80	INR 35.79	INR 33.51	60.12K
2026-07-15	INR 34.47	+0.38%	INR 34.33	INR 36.00	INR 33.31	69.08K
2026-07-14	INR 34.34	-0.20%	INR 34.00	INR 34.79	INR 33.50	78.97K
2026-07-13	INR 34.41	-3.23%	INR 35.99	INR 35.99	INR 33.80	88.05K
2026-07-10	INR 35.56	+0.08%	INR 35.50	INR 36.39	INR 34.26	63.03K
2026-07-09	INR 35.53	+0.51%	INR 35.27	INR 35.99	INR 34.00	53.22K
2026-07-08	INR 35.35	-2.99%	INR 36.30	INR 36.59	INR 34.62	143.69K
2026-07-07	INR 36.44	-4.33%	INR 37.90	INR 38.00	INR 36.40	156.11K
2026-07-06	INR 38.09	-2.03%	INR 37.10	INR 39.90	INR 36.94	203.90K
2026-07-03	INR 38.88	+4.94%	INR 36.90	INR 38.90	INR 36.13	276.13K
2026-07-02	INR 37.05	-5.00%	INR 37.05	INR 37.05	INR 37.05	65.95K
2026-07-01	INR 39.00	-4.99%	INR 39.00	INR 39.00	INR 39.00	40.05K
2026-06-30	INR 41.05	-4.98%	INR 41.05	INR 41.05	INR 41.05	35.96K
2026-06-29	INR 43.20	-4.95%	INR 45.45	INR 45.50	INR 43.20	113.13K
2026-06-26	INR 45.45	0.00%	INR 45.45	INR 45.45	INR 45.45	0
2026-06-25	INR 45.45	+4.97%	INR 45.45	INR 45.45	INR 43.30	101.74K
2026-06-24	INR 43.30	+4.96%	INR 43.30	INR 43.30	INR 43.25	36.11K
2026-06-23	INR 41.25	+2.83%	INR 41.00	INR 42.18	INR 40.91	1.77M
2026-06-22	INR 40.12	+12.20%	INR 36.35	INR 40.67	INR 36.35	2.70M
2026-06-19	INR 35.75	-1.68%	INR 37.06	INR 37.06	INR 35.02	798.66K
2026-06-18	INR 36.36	+0.19%	INR 36.18	INR 36.98	INR 35.82	314.42K
2026-06-17	INR 36.30	-1.24%	INR 36.77	INR 37.54	INR 35.82	260.13K
2026-06-16	INR 36.75	-1.09%	INR 36.49	INR 37.82	INR 36.49	118.53K
2026-06-15	INR 37.15	-0.22%	INR 37.45	INR 38.64	INR 37.09	537.92K
2026-06-12	INR 37.24	+1.74%	INR 39.09	INR 39.09	INR 36.91	115.93K
2026-06-11	INR 36.60	-1.08%	INR 37.11	INR 37.12	INR 35.69	478.52K
2026-06-10	INR 37.00	-0.05%	INR 37.02	INR 37.50	INR 36.82	52.68K
2026-06-09	INR 37.02	+1.23%	INR 36.64	INR 37.67	INR 36.64	110.50K
2026-06-08	INR 36.57	-2.50%	INR 37.59	INR 37.59	INR 36.14	164.34K
2026-06-05	INR 37.50	-0.97%	INR 38.42	INR 38.62	INR 37.37	101.82K
2026-06-04	INR 37.87	-0.37%	INR 38.01	INR 38.63	INR 37.73	131.49K
2026-06-03	INR 38.01	-0.55%	INR 37.72	INR 38.18	INR 37.72	80.47K
2026-06-02	INR 38.22	-0.18%	INR 38.35	INR 38.95	INR 37.73	170.38K
2026-06-01	INR 38.29	+0.79%	INR 38.69	INR 39.55	INR 38.05	187.52K
2026-05-29	INR 37.99	-1.02%	INR 38.38	INR 38.92	INR 37.73	177.49K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 28.23	-5.36%	INR 29.83	INR 29.83	INR 27.31	197.86K
2026-09-30	INR 29.83	+1.50%	INR 29.08	INR 30.90	INR 29.07	288.72K
2026-09-29	INR 29.39	+11.03%	INR 26.95	INR 30.90	INR 24.55	1.58M
2026-09-28	INR 26.47	-15.16%	INR 31.69	INR 31.69	INR 24.96	1.86M
2026-09-25	INR 31.20	-0.32%	INR 31.00	INR 31.49	INR 30.62	72.12K
2026-09-24	INR 31.30	-2.34%	INR 32.05	INR 32.05	INR 31.00	106.23K
2026-09-23	INR 32.05	+0.66%	INR 31.27	INR 32.89	INR 31.27	110.78K
2026-09-22	INR 31.84	+0.92%	INR 31.70	INR 31.99	INR 31.10	72.48K
2026-09-21	INR 31.55	+1.22%	INR 31.01	INR 31.83	INR 30.60	110.39K
2026-09-18	INR 31.17	-0.35%	INR 31.30	INR 31.74	INR 30.75	80.59K
2026-09-17	INR 31.28	-2.74%	INR 31.27	INR 33.00	INR 30.82	182.62K
2026-09-16	INR 32.16	-1.02%	INR 32.98	INR 33.39	INR 31.00	157.54K
2026-09-15	INR 32.49	+0.93%	INR 32.39	INR 33.70	INR 31.10	118.67K
2026-09-14	INR 32.19	0.00%	INR 32.19	INR 32.19	INR 32.19	0
2026-09-11	INR 32.19	+3.41%	INR 31.13	INR 32.68	INR 30.80	243.85K
2026-09-10	INR 31.13	-2.01%	INR 31.40	INR 31.90	INR 30.56	139.78K
2026-09-09	INR 31.77	-0.72%	INR 32.00	INR 32.44	INR 31.40	124.34K
2026-09-08	INR 32.00	-2.71%	INR 32.89	INR 33.39	INR 31.55	93.19K
2026-09-07	INR 32.89	-2.58%	INR 34.58	INR 34.58	INR 32.55	143.37K
2026-09-04	INR 33.76	+4.98%	INR 33.00	INR 33.76	INR 33.00	133.70K
2026-09-03	INR 32.16	+5.00%	INR 30.79	INR 32.16	INR 30.05	132.99K
2026-09-02	INR 30.63	-3.80%	INR 31.82	INR 31.82	INR 30.50	180.31K
2026-09-01	INR 31.84	-4.50%	INR 33.33	INR 33.33	INR 31.70	169.41K
2026-08-31	INR 33.34	-4.20%	INR 34.29	INR 34.34	INR 33.10	203.92K
2026-08-28	INR 34.80	-1.53%	INR 35.34	INR 35.60	INR 33.85	159.43K
2026-08-27	INR 35.34	+1.52%	INR 34.81	INR 35.70	INR 34.05	147.44K
2026-08-26	INR 34.81	+1.02%	INR 34.44	INR 35.89	INR 33.95	137.86K
2026-08-25	INR 34.46	-2.98%	INR 34.40	INR 35.25	INR 33.81	173.68K
2026-08-24	INR 35.52	-4.85%	INR 36.99	INR 36.99	INR 35.47	219.13K
2026-08-21	INR 37.33	+2.92%	INR 36.96	INR 38.08	INR 36.50	414.16K
2026-08-20	INR 36.27	+4.98%	INR 33.61	INR 36.27	INR 33.61	290.37K
2026-08-19	INR 34.55	-4.98%	INR 34.55	INR 34.55	INR 34.55	81.84K
2026-08-18	INR 36.36	-4.99%	INR 36.36	INR 36.36	INR 36.36	27.78K
2026-08-17	INR 38.27	-4.99%	INR 38.27	INR 38.27	INR 38.27	19.08K
2026-08-14	INR 40.28	-5.98%	INR 40.28	INR 40.28	INR 40.28	78.79K
2026-08-13	INR 42.84	-0.02%	INR 42.95	INR 43.25	INR 41.00	883.59K
2026-08-12	INR 42.85	+1.13%	INR 43.00	INR 43.01	INR 42.00	737.65K
2026-08-11	INR 42.37	+1.39%	INR 42.00	INR 42.90	INR 41.85	791.70K
2026-08-10	INR 41.79	+2.73%	INR 40.89	INR 42.25	INR 40.60	702.47K
2026-08-07	INR 40.68	+0.74%	INR 42.39	INR 42.39	INR 38.47	543.50K
2026-08-06	INR 40.38	+4.99%	INR 40.38	INR 40.38	INR 40.38	115.72K
2026-08-05	INR 38.46	+5.00%	INR 38.46	INR 38.46	INR 38.46	107.39K
2026-08-04	INR 36.63	+4.99%	INR 36.63	INR 36.63	INR 36.63	51.95K
2026-08-03	INR 34.89	+5.00%	INR 34.56	INR 34.89	INR 34.55	143.93K
2026-07-31	INR 33.23	-0.12%	INR 33.50	INR 33.75	INR 32.80	48.44K
2026-07-30	INR 33.27	-1.45%	INR 33.76	INR 34.69	INR 32.36	36.82K
2026-07-29	INR 33.76	+0.63%	INR 33.30	INR 35.22	INR 32.60	91.94K
2026-07-28	INR 33.55	+4.94%	INR 31.60	INR 33.56	INR 30.90	130.68K
2026-07-27	INR 31.97	+0.47%	INR 31.96	INR 32.35	INR 30.25	111.44K
2026-07-24	INR 31.82	-3.87%	INR 33.34	INR 33.57	INR 31.45	170.87K
2026-07-23	INR 33.10	-0.66%	INR 32.80	INR 34.40	INR 32.51	44.23K
2026-07-22	INR 33.32	-3.36%	INR 34.90	INR 34.98	INR 33.00	57.07K
2026-07-21	INR 34.48	-0.23%	INR 33.87	INR 34.76	INR 33.62	23.92K
2026-07-20	INR 34.56	+0.03%	INR 34.60	INR 35.17	INR 33.60	33.41K
2026-07-17	INR 34.55	-0.89%	INR 34.90	INR 35.59	INR 33.25	70.88K
2026-07-16	INR 34.86	+1.13%	INR 34.80	INR 35.79	INR 33.51	60.12K
2026-07-15	INR 34.47	+0.38%	INR 34.33	INR 36.00	INR 33.31	69.08K
2026-07-14	INR 34.34	-0.20%	INR 34.00	INR 34.79	INR 33.50	78.97K
2026-07-13	INR 34.41	-3.23%	INR 35.99	INR 35.99	INR 33.80	88.05K
2026-07-10	INR 35.56	+0.08%	INR 35.50	INR 36.39	INR 34.26	63.03K
2026-07-09	INR 35.53	+0.51%	INR 35.27	INR 35.99	INR 34.00	53.22K
2026-07-08	INR 35.35	-2.99%	INR 36.30	INR 36.59	INR 34.62	143.69K
2026-07-07	INR 36.44	-4.33%	INR 37.90	INR 38.00	INR 36.40	156.11K
2026-07-06	INR 38.09	-2.03%	INR 37.10	INR 39.90	INR 36.94	203.90K
2026-07-03	INR 38.88	+4.94%	INR 36.90	INR 38.90	INR 36.13	276.13K
2026-07-02	INR 37.05	-5.00%	INR 37.05	INR 37.05	INR 37.05	65.95K
2026-07-01	INR 39.00	-4.99%	INR 39.00	INR 39.00	INR 39.00	40.05K
2026-06-30	INR 41.05	-4.98%	INR 41.05	INR 41.05	INR 41.05	35.96K
2026-06-29	INR 43.20	-4.95%	INR 45.45	INR 45.50	INR 43.20	113.13K
2026-06-26	INR 45.45	0.00%	INR 45.45	INR 45.45	INR 45.45	0
2026-06-25	INR 45.45	+4.97%	INR 45.45	INR 45.45	INR 43.30	101.74K
2026-06-24	INR 43.30	+4.96%	INR 43.30	INR 43.30	INR 43.25	36.11K
2026-06-23	INR 41.25	+2.83%	INR 41.00	INR 42.18	INR 40.91	1.77M
2026-06-22	INR 40.12	+12.20%	INR 36.35	INR 40.67	INR 36.35	2.70M
2026-06-19	INR 35.75	-1.68%	INR 37.06	INR 37.06	INR 35.02	798.66K
2026-06-18	INR 36.36	+0.19%	INR 36.18	INR 36.98	INR 35.82	314.42K
2026-06-17	INR 36.30	-1.24%	INR 36.77	INR 37.54	INR 35.82	260.13K
2026-06-16	INR 36.75	-1.09%	INR 36.49	INR 37.82	INR 36.49	118.53K
2026-06-15	INR 37.15	-0.22%	INR 37.45	INR 38.64	INR 37.09	537.92K
2026-06-12	INR 37.24	+1.74%	INR 39.09	INR 39.09	INR 36.91	115.93K
2026-06-11	INR 36.60	-1.08%	INR 37.11	INR 37.12	INR 35.69	478.52K
2026-06-10	INR 37.00	-0.05%	INR 37.02	INR 37.50	INR 36.82	52.68K
2026-06-09	INR 37.02	+1.23%	INR 36.64	INR 37.67	INR 36.64	110.50K
2026-06-08	INR 36.57	-2.50%	INR 37.59	INR 37.59	INR 36.14	164.34K
2026-06-05	INR 37.50	-0.97%	INR 38.42	INR 38.62	INR 37.37	101.82K
2026-06-04	INR 37.87	-0.37%	INR 38.01	INR 38.63	INR 37.73	131.49K
2026-06-03	INR 38.01	-0.55%	INR 37.72	INR 38.18	INR 37.72	80.47K
2026-06-02	INR 38.22	-0.18%	INR 38.35	INR 38.95	INR 37.73	170.38K
2026-06-01	INR 38.29	+0.79%	INR 38.69	INR 39.55	INR 38.05	187.52K
2026-05-29	INR 37.99	-1.02%	INR 38.38	INR 38.92	INR 37.73	177.49K