NSE: KOTYARK | Series: SM
-
LTP
859.95
-44.65 (-4.94 %) -
Open
904.55
889.00 -
High
914.00
910.00 -
Low
856.00
863.10 -
Close
863.45
904.60 -
52W High
1,195.00
31 Oct, 2024 -
52W Low
846.40
07 Oct, 2024
Upper Circuit: 1,085.52
Lower Circuit: 723.68
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 904.55 | 914.00 | 856.00 | 859.95 | 863.45 | -41.15 | -4.55 | 1,195.00 | 846.40 | 23,000 | 2.03 Crore | 196 |
| 09 Jan, 2025 | 889.00 | 910.00 | 863.10 | 903.25 | 904.60 | 42.45 | 4.92 | 1,195.00 | 846.40 | 20,400 | 1.82 Crore | 188 |
| 08 Jan, 2025 | 880.05 | 880.05 | 860.00 | 860.00 | 862.15 | -17.50 | -1.99 | 1,195.00 | 846.40 | 20,400 | 1.77 Crore | 182 |
| 07 Jan, 2025 | 890.00 | 897.00 | 868.00 | 880.00 | 879.65 | -2.35 | -0.27 | 1,195.00 | 846.40 | 21,100 | 1.86 Crore | 183 |
| 06 Jan, 2025 | 906.85 | 910.00 | 870.00 | 883.00 | 882.00 | -24.85 | -2.74 | 1,195.00 | 846.40 | 22,100 | 1.96 Crore | 199 |
| 03 Jan, 2025 | 910.00 | 935.00 | 897.80 | 905.00 | 906.85 | -14.10 | -1.53 | 1,195.00 | 846.40 | 34,100 | 3.10 Crore | 269 |
| 02 Jan, 2025 | 922.00 | 934.50 | 918.10 | 918.10 | 920.95 | 1.10 | 0.12 | 1,195.00 | 846.40 | 12,000 | 1.11 Crore | 107 |
| 01 Jan, 2025 | 937.00 | 944.90 | 916.90 | 920.00 | 919.85 | -9.40 | -1.01 | 1,195.00 | 846.40 | 18,800 | 1.74 Crore | 161 |
| 31 Dec, 2024 | 950.00 | 950.00 | 924.90 | 932.40 | 929.25 | -14.95 | -1.58 | 1,195.00 | 846.40 | 11,100 | 1.04 Crore | 94 |
| 30 Dec, 2024 | 964.00 | 964.00 | 943.05 | 943.05 | 944.20 | -11.85 | -1.24 | 1,195.00 | 846.40 | 13,000 | 1.23 Crore | 109 |
| 27 Dec, 2024 | 965.00 | 970.00 | 952.00 | 955.00 | 956.05 | -1.55 | -0.16 | 1,195.00 | 846.40 | 7,800 | 74.70 Lakh | 77 |
| 26 Dec, 2024 | 965.00 | 965.00 | 945.15 | 964.80 | 957.60 | 10.25 | 1.08 | 1,195.00 | 846.40 | 16,300 | 1.56 Crore | 151 |
| 24 Dec, 2024 | 966.00 | 966.00 | 944.00 | 947.25 | 947.35 | -26.40 | -2.71 | 1,195.00 | 846.40 | 14,800 | 1.41 Crore | 124 |
| 23 Dec, 2024 | 955.00 | 997.00 | 955.00 | 975.00 | 973.75 | 26.55 | 2.8 | 1,195.00 | 846.40 | 20,900 | 2.05 Crore | 166 |
| 20 Dec, 2024 | 985.00 | 988.40 | 940.00 | 945.00 | 947.20 | -24.95 | -2.57 | 1,195.00 | 846.40 | 27,900 | 2.67 Crore | 230 |
| 19 Dec, 2024 | 980.00 | 986.00 | 968.00 | 975.00 | 972.15 | -11.20 | -1.14 | 1,195.00 | 846.40 | 11,900 | 1.16 Crore | 113 |
| 18 Dec, 2024 | 980.00 | 995.00 | 966.00 | 983.25 | 983.35 | 0.05 | 0.01 | 1,195.00 | 846.40 | 20,600 | 2.03 Crore | 188 |
| 17 Dec, 2024 | 1,002.05 | 1,010.00 | 977.80 | 978.00 | 983.30 | -15.75 | -1.58 | 1,195.00 | 846.40 | 28,300 | 2.81 Crore | 258 |
| 16 Dec, 2024 | 1,003.70 | 1,023.00 | 997.00 | 999.80 | 999.05 | -4.65 | -0.46 | 1,195.00 | 846.40 | 26,800 | 2.70 Crore | 210 |
| 13 Dec, 2024 | 1,020.10 | 1,020.10 | 995.00 | 1,005.00 | 1,003.70 | -17.05 | -1.67 | 1,195.00 | 846.40 | 27,000 | 2.71 Crore | 235 |
| 12 Dec, 2024 | 1,026.00 | 1,036.50 | 1,020.05 | 1,022.00 | 1,020.75 | -4.55 | -0.44 | 1,195.00 | 846.40 | 20,500 | 2.10 Crore | 142 |