Kotyark Industries

KOTY
🏛️ india →
321.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 981.00 998.50 957.00 977.20 0.0M
2023-12-28 945.00 1,009.80 927.50 983.65 0.1M
2023-12-27 961.00 965.00 928.00 933.85 0.0M
2023-12-26 960.00 983.95 940.00 947.80 0.0M
2023-12-22 942.00 970.00 942.00 954.90 0.0M
2023-12-21 908.95 947.85 908.95 941.50 0.0M
2023-12-20 996.95 996.95 899.90 912.55 0.0M
2023-12-19 994.45 994.45 965.00 982.10 0.0M
2023-12-18 1,005.00 1,005.00 980.00 983.25 0.0M
2023-12-15 1,016.00 1,020.00 969.90 990.65 0.0M
2023-12-14 998.95 1,050.00 979.50 1,002.30 0.1M
2023-12-13 978.00 988.00 948.00 983.10 0.0M
2023-12-12 979.00 988.95 958.00 976.55 0.0M
2023-12-11 960.00 978.00 925.00 973.50 0.1M
2023-12-08 889.50 890.00 815.00 873.20 0.1M
2023-12-07 797.70 880.00 787.50 876.15 0.1M
2023-12-06 799.95 799.95 775.00 791.95 0.0M
2023-12-05 797.60 800.00 770.30 789.00 0.0M
2023-12-04 801.15 804.00 769.80 781.20 0.0M
2023-12-01 750.00 787.75 750.00 785.65 0.0M
2023-11-30 760.00 775.00 742.50 747.10 0.0M
2023-11-29 780.00 780.00 761.50 765.00 0.0M
2023-11-28 779.00 789.65 757.00 758.80 0.0M
2023-11-24 782.50 785.00 772.05 774.55 0.0M
2023-11-23 781.00 790.00 765.00 782.80 0.0M
2023-11-22 800.00 800.00 775.05 780.35 0.0M
2023-11-21 792.40 799.00 780.00 782.95 0.0M
2023-11-20 809.00 810.00 786.10 792.40 0.0M
2023-11-17 805.00 815.00 800.10 803.45 0.0M
2023-11-16 820.00 822.00 800.15 808.95 0.0M
2023-11-15 820.00 839.95 810.10 815.35 0.0M
2023-11-13 840.00 840.00 793.70 813.45 0.0M
2023-11-12 830.05 846.20 829.00 837.00 0.0M
2023-11-10 824.95 845.00 822.00 828.60 0.0M
2023-11-09 810.50 827.00 810.50 823.15 0.0M
2023-11-08 820.00 824.95 810.00 820.20 0.0M
2023-11-07 821.00 823.80 810.00 815.85 0.0M
2023-11-06 813.00 820.00 810.00 816.95 0.0M
2023-11-03 810.50 820.00 800.00 808.85 0.0M
2023-11-02 770.00 809.00 755.00 805.15 0.1M
2023-11-01 787.15 787.15 742.05 760.15 0.0M
2023-10-31 788.90 825.00 750.00 760.65 0.1M
2023-10-30 887.00 950.00 720.00 770.75 0.3M
2023-10-27 801.20 895.00 801.20 871.85 0.1M
2023-10-26 812.65 815.00 790.00 813.70 0.0M
2023-10-25 801.00 820.05 791.25 812.65 0.0M
2023-10-23 817.00 830.00 793.55 800.95 0.1M
2023-10-20 814.95 824.95 810.10 812.25 0.0M
2023-10-19 804.95 813.95 799.00 807.90 0.0M
2023-10-18 822.00 822.00 800.00 804.95 0.0M
2023-10-17 820.00 829.00 812.00 813.60 0.0M
2023-10-16 808.95 818.00 782.00 812.85 0.0M
2023-10-13 818.85 818.85 786.00 787.30 0.0M
2023-10-12 821.00 823.00 806.05 806.90 0.0M
2023-10-11 807.90 823.00 806.45 812.65 0.0M
2023-10-10 800.00 814.00 780.00 790.25 0.0M
2023-10-09 790.00 825.00 770.00 797.90 0.1M
2023-10-06 790.00 830.00 760.00 794.00 0.3M
2023-10-05 718.95 726.40 703.00 712.70 0.0M
2023-10-04 687.80 709.30 675.00 699.85 0.0M
2023-10-03 677.20 708.00 677.20 685.20 0.0M
2023-09-29 665.00 694.85 660.00 672.95 0.0M
2023-09-28 668.00 671.50 650.00 654.00 0.0M
2023-09-27 685.00 685.00 655.10 663.65 0.1M
2023-09-26 713.00 713.00 667.00 683.60 0.1M
2023-09-25 626.05 694.95 626.05 682.70 0.1M
2023-09-22 615.00 651.00 598.95 630.35 0.1M
2023-09-21 609.80 620.00 601.55 612.05 0.0M
2023-09-20 629.25 629.25 590.00 608.90 0.1M
2023-09-18 572.35 584.95 567.00 568.70 0.0M
2023-09-15 580.00 586.00 574.00 578.35 0.0M
2023-09-14 570.05 581.95 564.00 571.40 0.0M
2023-09-13 580.00 581.00 562.20 577.85 0.0M
2023-09-12 606.00 614.95 575.00 581.75 0.0M
2023-09-11 659.10 659.10 603.00 604.90 0.0M
2023-09-08 590.00 598.90 573.85 575.75 0.0M
2023-09-07 580.00 592.00 577.35 579.75 0.0M
2023-09-06 560.00 594.00 556.00 583.40 0.0M
2023-09-05 599.20 619.75 586.00 590.15 0.0M
2023-09-04 590.00 604.00 590.00 599.20 0.0M
2023-09-01 596.90 597.00 580.00 584.95 0.0M
2023-08-31 591.00 600.00 580.00 585.75 0.0M
2023-08-30 604.00 612.75 583.05 589.60 0.0M
2023-08-29 613.95 615.00 601.00 602.45 0.0M
2023-08-28 600.00 608.50 596.05 599.45 0.0M
2023-08-25 559.90 589.00 559.90 585.00 0.0M
2023-08-24 575.95 584.85 559.00 559.90 0.0M
2023-08-23 568.00 575.00 560.05 568.15 0.0M
2023-08-22 554.00 573.45 552.00 559.75 0.0M
2023-08-21 583.00 583.20 545.00 550.45 0.0M
2023-08-18 583.35 602.00 575.00 582.50 0.0M
2023-08-17 576.00 595.00 562.20 583.35 0.0M
2023-08-16 535.50 610.00 535.50 576.35 0.0M
2023-08-14 566.00 575.00 555.00 574.50 0.0M
2023-08-11 580.00 580.00 560.00 562.85 0.0M
2023-08-10 568.00 589.00 563.00 577.30 0.0M
2023-08-09 580.00 589.95 575.00 585.75 0.0M
2023-08-08 572.05 591.90 572.05 583.05 0.0M
2023-08-07 600.00 617.00 584.00 584.45 0.0M
2023-08-04 580.00 597.75 580.00 595.20 0.0M
2023-08-03 563.00 599.00 563.00 584.20 0.0M
2023-08-02 600.00 614.00 580.00 595.50 0.0M
2023-08-01 603.00 617.00 600.00 611.00 0.0M
2023-07-31 586.00 604.00 580.00 596.20 0.0M
2023-07-28 606.00 615.00 590.00 595.45 0.0M
2023-07-27 615.00 632.95 601.00 605.40 0.0M
2023-07-26 598.50 628.00 598.50 622.45 0.0M
2023-07-25 581.00 616.00 581.00 598.70 0.0M
2023-07-24 556.00 618.95 535.05 587.45 0.0M
2023-07-21 556.65 568.00 540.00 546.75 0.0M
2023-07-20 580.00 591.95 560.00 562.55 0.0M
2023-07-19 581.70 592.00 570.00 573.70 0.0M
2023-07-18 618.00 618.00 569.00 581.70 0.0M
2023-07-17 626.55 645.95 615.00 618.75 0.0M
2023-07-14 633.95 637.95 620.50 626.55 0.0M
2023-07-13 643.80 645.60 611.05 615.80 0.0M
2023-07-12 658.00 660.00 636.90 639.95 0.0M
2023-07-11 661.05 670.00 629.00 656.90 0.0M
2023-07-10 667.10 690.00 650.00 650.00 0.0M
2023-07-07 678.45 698.00 645.95 666.85 0.1M
2023-07-06 602.90 611.90 582.10 607.75 0.0M
2023-07-05 622.00 622.00 598.00 602.90 0.0M
2023-07-04 606.00 616.80 595.00 606.30 0.0M
2023-07-03 660.00 677.40 590.00 597.55 0.1M
2023-06-30 565.00 624.30 550.05 624.30 0.2M
2023-06-28 501.00 524.90 490.00 520.25 0.1M
2023-06-27 440.50 492.00 440.50 485.80 0.1M
2023-06-26 448.00 459.80 445.00 452.25 0.0M
2023-06-23 487.00 487.00 455.00 460.20 0.0M
2023-06-22 477.95 493.80 460.00 472.25 0.0M
2023-06-21 421.30 489.00 420.10 464.00 0.0M
2023-06-20 430.00 435.00 425.00 425.10 0.0M
2023-06-19 440.00 445.00 426.00 427.00 0.0M
2023-06-16 437.50 443.00 434.10 440.50 0.0M
2023-06-15 441.15 442.00 437.60 440.50 0.0M
2023-06-14 450.00 460.00 440.10 441.05 0.0M
2023-06-13 461.50 461.50 448.00 448.25 0.0M
2023-06-12 465.00 468.00 453.30 461.50 0.0M
2023-06-09 455.00 459.95 455.00 457.80 0.0M
2023-06-08 450.00 452.95 440.00 445.60 0.0M
2023-06-07 451.00 465.50 445.10 454.25 0.0M
2023-06-06 469.95 470.00 461.00 462.00 0.0M
2023-06-05 475.10 482.95 460.00 463.55 0.0M
2023-06-02 480.00 485.00 480.00 480.50 0.0M
2023-06-01 478.50 480.00 470.00 476.95 0.0M
2023-05-31 489.90 489.90 475.45 478.95 0.0M
2023-05-30 484.00 491.70 483.15 489.90 0.0M
2023-05-29 495.00 506.00 475.00 483.65 0.0M
2023-05-26 498.00 500.00 481.50 485.15 0.0M
2023-05-25 491.00 500.00 478.60 487.80 0.0M
2023-05-24 479.45 498.00 457.35 477.95 0.0M
2023-05-23 474.00 480.65 463.50 466.35 0.0M
2023-05-22 474.90 478.45 462.25 474.85 0.0M
2023-05-19 485.00 485.00 468.50 475.95 0.0M
2023-05-18 500.00 500.00 484.55 490.90 0.0M
2023-05-17 497.00 510.00 486.00 493.40 0.0M
2023-05-16 525.55 525.55 480.65 496.85 0.0M
2023-05-15 524.00 534.05 510.00 525.55 0.0M
2023-05-12 515.00 533.90 506.10 530.95 0.0M
2023-05-11 530.00 545.00 514.00 529.60 0.0M
2023-05-10 452.00 503.90 445.00 503.90 0.0M
2023-05-09 475.00 480.00 452.05 458.10 0.0M
2023-05-08 487.00 493.75 477.00 478.90 0.0M
2023-05-05 493.00 493.00 480.00 484.95 0.0M
2023-05-04 505.00 505.00 470.00 485.85 0.0M
2023-05-03 508.50 508.50 495.00 496.35 0.0M
2023-05-02 500.10 520.00 500.00 505.00 0.0M
2023-04-28 515.00 516.85 480.00 500.10 0.0M
2023-04-27 546.00 555.00 515.20 520.80 0.0M
2023-04-26 534.85 554.95 526.05 550.80 0.0M
2023-04-25 515.05 538.00 510.85 534.05 0.0M
2023-04-24 549.95 549.95 500.05 515.60 0.0M
2023-04-21 501.55 544.50 501.55 517.00 0.0M
2023-04-20 485.95 516.20 480.00 511.90 0.1M
2023-04-19 456.90 472.40 440.05 469.30 0.0M
2023-04-18 415.00 456.50 406.25 447.70 0.0M
2023-04-17 400.05 431.80 400.05 415.00 0.0M
2023-04-13 422.10 431.85 415.50 423.65 0.0M
2023-04-12 428.00 437.95 416.00 428.45 0.0M
2023-04-11 419.35 432.60 410.15 418.00 0.0M
2023-04-10 449.90 450.00 411.05 419.35 0.0M
2023-04-06 439.00 453.00 425.00 436.60 0.0M
2023-04-05 381.00 426.00 376.00 410.15 0.1M
2023-04-03 332.95 362.00 332.95 362.00 0.0M
2023-03-31 310.00 323.20 296.00 301.70 0.0M
2023-03-29 303.35 311.95 295.00 309.90 0.0M
2023-03-28 300.00 314.00 300.00 307.00 0.0M
2023-03-27 306.05 313.00 306.05 312.15 0.0M
2023-03-24 312.00 315.00 298.00 303.00 0.0M
2023-03-23 331.95 331.95 306.05 313.95 0.0M
2023-03-22 325.00 328.00 311.00 319.80 0.0M
2023-03-21 312.00 338.95 309.00 333.95 0.0M
2023-03-20 261.75 315.00 261.75 309.90 0.0M
2023-03-17 276.00 277.95 265.05 271.70 0.0M
2023-03-16 286.10 288.70 280.00 286.00 0.0M
2023-03-15 299.15 304.95 287.00 295.25 0.0M
2023-03-14 314.75 314.75 286.25 299.15 0.0M
2023-03-13 323.00 323.00 301.30 304.10 0.0M
2023-03-10 302.40 315.00 302.40 312.65 0.0M
2023-03-09 328.00 335.95 308.00 311.80 0.0M
2023-03-08 332.30 340.00 332.00 333.75 0.0M
2023-03-06 357.00 357.00 336.00 345.75 0.0M
2023-03-03 317.00 363.90 309.95 355.10 0.0M
2023-03-02 316.80 320.00 314.00 317.00 0.0M
2023-03-01 310.10 337.45 310.10 316.80 0.0M
2023-02-28 295.60 325.90 295.60 306.15 0.0M
2023-02-27 333.25 333.25 314.00 318.90 0.0M
2023-02-24 356.05 356.05 333.00 336.20 0.0M
2023-02-23 346.00 355.00 345.00 353.00 0.0M
2023-02-22 357.90 357.90 333.00 345.70 0.0M
2023-02-21 357.35 366.00 355.50 358.10 0.0M
2023-02-20 372.00 379.95 348.00 355.00 0.0M
2023-02-17 370.00 381.50 369.00 371.70 0.0M
2023-02-16 365.00 377.75 360.00 377.75 0.0M
2023-02-15 365.00 365.10 355.10 357.60 0.0M
2023-02-14 378.00 378.00 355.55 365.90 0.0M
2023-02-13 371.00 378.95 354.00 360.45 0.0M
2023-02-10 397.00 400.00 376.00 385.10 0.0M
2023-02-09 430.00 439.55 381.05 394.65 0.0M
2023-02-08 395.00 399.00 375.05 395.90 0.0M
2023-02-07 387.00 400.00 380.00 386.15 0.0M
2023-02-06 391.00 400.00 391.00 400.00 0.0M
2023-02-03 414.50 414.50 395.60 402.75 0.0M
2023-02-02 395.00 408.00 391.10 406.90 0.0M
2023-02-01 405.00 422.00 390.00 391.15 0.0M
2023-01-31 382.30 409.75 382.30 402.00 0.0M
2023-01-30 391.00 405.10 390.00 397.60 0.0M
2023-01-27 430.00 430.00 394.00 400.00 0.0M
2023-01-25 433.00 433.00 421.00 423.00 0.0M
2023-01-24 427.55 434.00 425.85 433.85 0.0M
2023-01-23 435.00 440.00 431.10 431.75 0.0M
2023-01-20 435.05 446.95 435.00 436.10 0.0M
2023-01-19 449.90 449.90 430.00 435.05 0.0M
2023-01-18 425.00 454.00 418.10 442.35 0.0M
2023-01-17 412.00 421.50 412.00 417.80 0.0M
2023-01-16 428.00 428.00 410.15 422.45 0.0M
2023-01-13 423.00 425.00 402.00 420.45 0.0M
2023-01-12 413.95 437.05 408.00 418.60 0.1M
2023-01-11 359.90 397.35 359.90 397.35 0.0M
2023-01-10 370.05 370.05 359.90 361.25 0.0M
2023-01-09 381.00 381.00 365.10 368.00 0.0M
2023-01-06 381.00 388.40 366.85 381.55 0.0M
2023-01-05 375.50 389.95 375.50 386.60 0.0M
2023-01-04 370.20 394.95 364.00 390.35 0.0M
2023-01-03 357.00 372.00 357.00 364.85 0.0M
2023-01-02 375.00 376.95 356.50 358.60 0.0M