Kotyark Industries Ltd (KOTY)

KOTY
🏛️ Indien →
321.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 305.95 321.30 299.00 321.30 0.0M
2025-09-25 313.35 313.40 303.00 306.00 0.0M
2025-09-24 299.60 314.55 297.00 313.35 0.0M
2025-09-23 302.25 305.95 297.00 299.60 0.0M
2025-09-22 304.60 318.75 291.00 305.70 0.0M
2025-09-19 304.15 310.00 296.20 304.60 0.0M
2025-09-18 298.00 304.85 294.60 304.15 0.0M
2025-09-17 304.35 310.00 297.10 304.55 0.0M
2025-09-16 312.80 312.80 300.20 304.35 0.0M
2025-09-15 289.10 309.05 280.05 309.05 0.0M
2025-09-12 295.00 295.00 283.10 294.35 0.0M
2025-09-11 308.25 308.25 295.00 298.00 0.0M
2025-09-10 317.80 320.00 307.40 308.25 0.0M
2025-09-09 319.15 329.00 316.00 317.85 0.0M
2025-09-08 321.60 332.40 316.30 332.40 0.0M
2025-09-05 338.50 345.95 325.00 332.95 0.0M
2025-09-04 356.00 356.00 336.00 338.45 0.0M
2025-09-03 362.00 362.00 335.00 343.80 0.0M
2025-09-02 351.75 351.75 338.05 351.75 0.0M
2025-09-01 349.70 349.70 325.20 335.00 0.0M
2025-08-29 344.35 350.00 335.00 335.40 0.0M
2025-08-28 332.60 359.95 332.60 346.05 0.0M
2025-08-26 316.80 350.10 316.80 350.10 0.0M
2025-08-25 340.80 340.80 333.45 333.45 0.0M
2025-08-22 369.90 380.00 345.00 351.00 0.0M
2025-08-21 459.00 459.60 376.10 378.05 0.2M
2025-08-20 400.00 417.85 400.00 417.85 0.0M
2025-08-19 324.00 379.90 324.00 379.90 0.1M
2025-08-18 272.00 316.60 270.50 316.60 0.1M
2025-08-14 219.55 265.10 213.10 263.85 0.1M
2025-08-13 226.00 232.50 216.00 220.95 0.0M
2025-08-12 228.00 235.65 223.00 227.95 0.0M
2025-08-11 238.45 238.45 225.00 229.00 0.0M
2025-08-08 237.00 244.50 236.65 238.45 0.0M
2025-08-07 234.00 241.35 227.00 237.05 0.0M
2025-08-06 229.25 248.00 220.00 241.85 0.0M
2025-08-05 230.90 234.00 226.60 229.25 0.0M
2025-08-04 216.10 250.00 216.10 234.00 0.0M
2025-08-01 225.00 234.00 225.00 226.05 0.0M
2025-07-31 218.00 231.40 218.00 225.40 0.0M
2025-07-30 234.00 234.00 228.00 229.00 0.0M
2025-07-29 239.90 239.90 230.55 231.30 0.0M
2025-07-28 234.00 240.80 224.15 240.80 0.0M
2025-07-25 225.30 232.00 221.10 229.35 0.0M
2025-07-24 228.10 239.90 228.00 229.05 0.0M
2025-07-23 231.00 244.15 230.00 236.15 0.0M
2025-07-22 237.00 239.00 227.80 234.55 0.0M
2025-07-21 254.50 254.50 235.00 239.75 0.0M
2025-07-18 246.00 246.55 237.05 246.55 0.1M
2025-07-17 234.85 234.85 231.05 234.85 0.0M
2025-07-16 202.40 223.70 202.40 223.70 0.1M
2025-07-15 213.05 213.05 213.05 213.05 0.0M
2025-07-14 224.25 224.25 224.25 224.25 0.0M
2025-07-11 236.05 236.05 236.05 236.05 0.0M
2025-07-10 248.45 257.45 248.45 248.45 0.1M
2025-07-09 256.35 269.30 256.35 261.50 0.2M
2025-07-08 269.85 269.85 269.85 269.85 0.0M
2025-07-07 284.05 284.05 284.05 284.05 0.0M
2025-07-04 299.00 299.00 299.00 299.00 0.0M
2025-07-03 314.70 314.70 314.70 314.70 0.0M
2025-07-02 328.50 338.00 320.00 331.25 0.0M
2025-07-01 319.45 331.00 306.00 327.20 0.0M
2025-06-30 309.80 320.00 295.25 315.35 0.0M
2025-06-27 321.95 321.95 309.80 309.80 0.0M
2025-06-26 313.70 316.00 313.70 316.00 0.0M
2025-06-25 318.00 318.00 313.00 313.60 0.0M
2025-06-24 318.00 318.00 318.00 318.00 0.0M
2025-06-23 324.45 324.45 324.45 324.45 0.0M
2025-06-20 340.00 340.00 331.05 331.05 0.0M
2025-06-19 337.80 337.80 337.80 337.80 0.0M
2025-06-18 331.20 331.20 331.20 331.20 0.0M
2025-06-17 324.75 324.75 324.75 324.75 0.0M
2025-06-16 318.40 318.40 318.40 318.40 0.0M
2025-06-13 305.00 312.20 305.00 312.20 0.0M
2025-06-12 304.90 306.10 304.90 306.10 0.0M
2025-06-11 311.10 311.10 311.10 311.10 0.0M
2025-06-10 317.45 317.45 317.45 317.45 0.0M
2025-06-09 323.90 323.90 323.90 323.90 0.0M
2025-06-06 332.00 332.00 330.50 330.50 0.0M
2025-06-05 337.25 337.25 337.25 337.25 0.0M
2025-06-04 344.10 344.10 344.10 344.10 0.0M
2025-06-03 351.10 351.10 351.10 351.10 0.0M
2025-06-02 358.25 358.25 358.25 358.25 0.0M
2025-05-30 365.55 365.55 365.55 365.55 0.0M
2025-05-29 373.00 373.00 373.00 373.00 0.0M
2025-05-28 380.60 380.60 380.60 380.60 0.0M
2025-05-27 388.35 388.35 388.35 388.35 0.0M
2025-05-26 396.25 396.25 396.25 396.25 0.0M
2025-05-23 404.40 404.40 404.30 404.30 0.0M
2025-05-22 412.55 412.55 412.55 412.55 0.0M
2025-05-21 420.95 420.95 420.95 420.95 0.0M
2025-05-20 430.85 430.85 410.35 429.55 0.0M
2025-05-19 410.35 410.35 410.30 410.35 0.0M
2025-05-16 390.85 390.85 390.85 390.85 0.0M
2025-05-15 370.95 372.25 365.00 372.25 0.0M
2025-05-14 338.00 354.55 338.00 354.55 0.0M
2025-05-13 351.00 351.00 335.00 337.70 0.0M
2025-05-12 345.75 345.75 344.75 345.75 0.0M
2025-05-09 333.00 333.00 329.30 329.30 0.0M
2025-05-08 342.25 342.25 336.00 336.00 0.0M
2025-05-07 342.05 342.05 341.95 341.95 0.0M
2025-05-06 356.00 356.00 348.90 348.90 0.0M
2025-05-05 355.15 356.45 355.15 356.00 0.0M
2025-05-02 350.20 350.25 349.50 349.50 0.0M
2025-04-30 363.85 363.85 356.60 356.60 0.0M
2025-04-29 364.00 364.00 363.85 363.85 0.0M
2025-04-28 378.80 378.80 371.25 371.25 0.0M
2025-04-25 378.80 378.80 378.80 378.80 0.0M
2025-04-24 386.50 386.50 386.50 386.50 0.0M
2025-04-23 378.95 378.95 378.95 378.95 0.0M
2025-04-22 371.55 371.55 371.55 371.55 0.0M
2025-04-21 364.30 364.30 364.30 364.30 0.0M
2025-04-17 357.20 357.20 357.20 357.20 0.0M
2025-04-16 343.40 350.20 343.40 350.20 0.0M
2025-04-15 347.00 347.00 343.35 343.35 0.0M
2025-04-11 352.80 352.80 350.35 350.35 0.0M
2025-04-09 364.80 364.80 357.50 357.50 0.0M
2025-04-08 365.75 365.75 364.75 364.80 0.0M
2025-04-07 358.65 358.65 358.65 358.65 0.0M
2025-04-04 377.50 377.50 368.00 377.50 0.1M
2025-04-03 359.00 359.55 345.00 359.55 0.0M
2025-04-02 342.45 342.45 342.45 342.45 0.0M
2025-04-01 315.00 326.15 310.00 326.15 0.0M
2025-03-28 303.00 334.85 303.00 310.65 0.1M
2025-03-27 318.95 318.95 318.95 318.95 0.0M
2025-03-26 335.70 335.70 335.70 335.70 0.0M
2025-03-25 358.00 368.00 353.35 353.35 0.0M
2025-03-24 386.00 393.00 371.95 371.95 0.0M
2025-03-21 404.00 424.20 387.00 391.50 0.1M
2025-03-20 405.00 409.00 399.00 404.00 0.1M
2025-03-19 364.45 402.75 364.45 402.75 0.1M
2025-03-18 383.60 383.60 383.60 383.60 0.0M
2025-03-17 403.75 403.75 403.75 403.75 0.0M
2025-03-13 430.00 444.95 425.00 425.00 0.0M
2025-03-12 492.95 492.95 447.35 447.35 0.0M
2025-03-11 483.10 500.00 470.75 470.90 0.0M
2025-03-10 521.00 530.00 492.10 495.50 0.1M
2025-03-07 500.05 525.00 491.05 517.45 0.0M
2025-03-06 502.00 519.50 498.90 501.80 0.0M
2025-03-05 499.00 522.50 498.10 518.80 0.0M
2025-03-04 523.80 529.50 497.65 497.65 0.0M
2025-03-03 545.00 578.00 523.55 523.80 0.0M
2025-02-28 573.00 573.00 548.85 551.10 0.0M
2025-02-27 574.00 586.00 560.00 577.70 0.0M
2025-02-25 575.00 590.40 562.50 583.35 0.0M
2025-02-24 591.00 603.80 580.40 584.70 0.0M
2025-02-21 580.00 623.15 580.00 610.95 0.0M
2025-02-20 592.90 593.50 565.00 593.50 0.0M
2025-02-19 589.25 618.70 559.80 565.25 0.0M
2025-02-18 598.20 631.00 589.25 589.25 0.0M
2025-02-17 650.00 651.90 620.10 620.25 0.0M
2025-02-14 666.40 666.40 635.00 652.70 0.0M
2025-02-13 692.00 692.00 664.00 666.40 0.0M
2025-02-12 700.00 700.00 672.45 680.15 0.0M
2025-02-11 711.10 733.00 677.30 707.85 0.0M
2025-02-10 758.00 768.00 705.70 712.95 0.0M
2025-02-07 720.00 742.85 701.15 742.85 0.0M
2025-02-06 680.00 707.50 662.00 707.50 0.0M
2025-02-05 645.00 677.90 636.15 673.85 0.0M
2025-02-04 635.00 650.00 630.00 645.65 0.0M
2025-02-03 642.25 650.00 630.85 631.85 0.0M
2025-02-01 679.10 689.55 655.10 664.05 0.0M
2025-01-31 655.00 679.15 630.00 657.50 0.0M
2025-01-30 690.00 690.00 635.00 646.85 0.0M
2025-01-29 668.00 716.45 651.00 689.95 0.0M
2025-01-28 690.00 690.00 611.00 665.10 0.0M
2025-01-27 741.00 741.00 681.25 688.15 0.0M
2025-01-24 782.00 787.90 740.00 744.40 0.0M
2025-01-23 796.55 796.55 775.00 779.70 0.0M
2025-01-22 820.00 828.90 780.00 796.55 0.0M
2025-01-21 829.00 830.00 815.15 818.60 0.0M
2025-01-20 816.35 833.60 816.35 831.05 0.0M
2025-01-17 834.55 840.00 804.70 813.15 0.0M
2025-01-16 840.00 844.30 830.00 834.55 0.0M
2025-01-15 838.00 846.95 827.05 830.90 0.0M
2025-01-14 811.15 842.70 811.15 837.60 0.0M
2025-01-13 853.25 870.00 790.00 811.15 0.0M
2025-01-10 904.55 914.00 856.00 863.45 0.0M
2025-01-09 889.00 910.00 863.10 904.60 0.0M
2025-01-08 880.05 880.05 860.00 862.15 0.0M
2025-01-07 890.00 897.00 868.00 879.65 0.0M
2025-01-06 906.85 910.00 870.00 882.00 0.0M
2025-01-03 910.00 935.00 897.80 906.85 0.0M
2025-01-02 922.00 934.50 918.10 920.95 0.0M
2025-01-01 937.00 944.90 916.90 919.85 0.0M