Price Data Selection & Download
Kotia Enterprises Share Price All Time Records & Statistics (Dec 2016 - May 2026)
1039 daily OHLCV records on BSE from Dec. 2016 to May 2026. Explore KEL fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹40.38
October 03, 2025
BSE Exchange
Share Price All Time Low
₹9.91
March 27, 2020
BSE Exchange
Highest Volume Trading Day
308,300
December 17, 2019 • ₹20.00
BSE Exchange
Share Price History Data (Dec 2016 - May 2026)
KEL daily open, high, low, close and volume (OHLCV) on BSE — 77 records.
Total Records
77
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹25.18 | ₹25.18 | ₹24.25 | ₹25.18 | 10,012 |
| 2026-05-26 | ₹25.18 | ₹25.18 | ₹25.18 | ₹25.18 | 201 |
| 2026-05-25 | ₹27.00 | ₹27.00 | ₹26.00 | ₹26.50 | 55 |
| 2026-05-22 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 2 |
| 2026-05-21 | ₹27.50 | ₹27.50 | ₹27.50 | ₹27.50 | 1 |
| 2026-05-19 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 56 |
| 2026-05-14 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 25 |
| 2026-05-07 | ₹28.00 | ₹28.00 | ₹27.93 | ₹28.00 | 999 |
| 2026-05-04 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 100 |
| 2026-04-29 | ₹30.50 | ₹30.50 | ₹30.00 | ₹30.00 | 15 |
| 2026-04-23 | ₹29.85 | ₹29.99 | ₹29.85 | ₹29.99 | 14 |
| 2026-04-22 | ₹30.00 | ₹30.00 | ₹29.99 | ₹29.99 | 132 |
| 2026-04-21 | ₹30.13 | ₹30.13 | ₹30.13 | ₹30.13 | 1 |
| 2026-04-20 | ₹30.75 | ₹30.75 | ₹30.75 | ₹30.75 | 17 |
| 2026-04-17 | ₹30.75 | ₹30.75 | ₹29.22 | ₹30.75 | 106 |
| 2026-04-16 | ₹30.75 | ₹30.75 | ₹30.50 | ₹30.75 | 105 |
| 2026-04-13 | ₹30.75 | ₹30.75 | ₹30.75 | ₹30.75 | 1 |
| 2026-04-10 | ₹32.76 | ₹32.76 | ₹30.00 | ₹30.85 | 559 |
| 2026-04-09 | ₹31.27 | ₹31.27 | ₹30.00 | ₹31.20 | 515 |
| 2026-04-08 | ₹29.79 | ₹29.79 | ₹29.79 | ₹29.79 | 6 |
| 2026-04-06 | ₹28.38 | ₹28.38 | ₹28.38 | ₹28.38 | 5 |
| 2026-04-02 | ₹30.15 | ₹30.15 | ₹27.39 | ₹28.38 | 94 |
| 2026-04-01 | ₹28.72 | ₹28.72 | ₹28.72 | ₹28.72 | 15 |
| 2026-03-30 | ₹28.72 | ₹28.72 | ₹28.72 | ₹28.72 | 4 |
| 2026-03-25 | ₹30.22 | ₹30.22 | ₹28.71 | ₹28.72 | 206 |
| 2026-03-24 | ₹30.68 | ₹30.68 | ₹30.22 | ₹30.22 | 14 |
| 2026-03-23 | ₹30.22 | ₹30.22 | ₹29.22 | ₹29.22 | 864 |
| 2026-03-20 | ₹28.79 | ₹28.79 | ₹28.79 | ₹28.79 | 12 |
| 2026-03-19 | ₹28.79 | ₹28.79 | ₹26.05 | ₹27.42 | 137 |
| 2026-03-18 | ₹26.13 | ₹27.43 | ₹24.83 | ₹27.42 | 214 |
| 2026-03-17 | ₹26.80 | ₹26.80 | ₹25.46 | ₹26.13 | 21 |
| 2026-03-16 | ₹27.56 | ₹27.56 | ₹26.19 | ₹26.80 | 246 |
| 2026-03-13 | ₹27.85 | ₹29.24 | ₹26.46 | ₹27.56 | 330 |
| 2026-03-12 | ₹27.85 | ₹27.85 | ₹26.53 | ₹27.85 | 103 |
| 2026-03-11 | ₹26.57 | ₹27.89 | ₹25.25 | ₹26.53 | 242 |
| 2026-03-10 | ₹26.57 | ₹26.57 | ₹26.57 | ₹26.57 | 1 |
| 2026-03-09 | ₹25.31 | ₹25.31 | ₹25.31 | ₹25.31 | 226 |
| 2026-03-06 | ₹24.11 | ₹24.11 | ₹24.11 | ₹24.11 | 1 |
| 2026-03-05 | ₹24.11 | ₹24.11 | ₹22.97 | ₹22.97 | 803 |
| 2026-03-04 | ₹21.89 | ₹22.97 | ₹21.88 | ₹22.97 | 63 |
| 2026-02-26 | ₹21.88 | ₹21.88 | ₹21.88 | ₹21.88 | 1 |
| 2026-02-25 | ₹24.23 | ₹24.23 | ₹23.02 | ₹23.02 | 11 |
| 2026-02-24 | ₹25.02 | ₹25.02 | ₹24.23 | ₹24.23 | 319 |
| 2026-02-23 | ₹26.58 | ₹26.58 | ₹25.50 | ₹25.50 | 51 |
| 2026-02-20 | ₹26.58 | ₹26.58 | ₹24.06 | ₹25.32 | 209 |
| 2026-02-19 | ₹26.68 | ₹26.68 | ₹24.14 | ₹25.32 | 174 |
| 2026-02-18 | ₹26.01 | ₹26.57 | ₹25.41 | ₹25.41 | 446 |
| 2026-02-17 | ₹27.39 | ₹27.39 | ₹26.66 | ₹26.74 | 30 |
| 2026-02-16 | ₹30.70 | ₹30.70 | ₹27.95 | ₹27.95 | 246 |
| 2026-02-13 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 32 |
| 2026-02-12 | ₹29.26 | ₹29.26 | ₹29.26 | ₹29.26 | 2 |
| 2026-02-11 | ₹29.56 | ₹29.56 | ₹29.56 | ₹29.56 | 1 |
| 2026-02-10 | ₹29.42 | ₹29.42 | ₹29.42 | ₹29.42 | 11 |
| 2026-02-09 | ₹28.03 | ₹29.43 | ₹28.03 | ₹29.42 | 148 |
| 2026-02-06 | ₹28.03 | ₹28.03 | ₹28.03 | ₹28.03 | 185 |
| 2026-02-05 | ₹29.53 | ₹29.53 | ₹26.73 | ₹29.50 | 246 |
| 2026-02-04 | ₹28.70 | ₹28.70 | ₹26.00 | ₹28.13 | 346 |
| 2026-02-03 | ₹27.36 | ₹27.36 | ₹27.36 | ₹27.36 | 133 |
| 2026-02-02 | ₹28.83 | ₹28.83 | ₹28.69 | ₹28.80 | 39 |
| 2026-02-01 | ₹28.24 | ₹28.24 | ₹26.90 | ₹27.46 | 188 |
| 2026-01-30 | ₹26.90 | ₹26.90 | ₹24.34 | ₹26.90 | 239 |
| 2026-01-29 | ₹23.26 | ₹25.62 | ₹23.18 | ₹25.62 | 601 |
| 2026-01-28 | ₹23.68 | ₹24.86 | ₹23.68 | ₹24.40 | 51 |
| 2026-01-27 | ₹24.28 | ₹24.28 | ₹23.68 | ₹23.68 | 80 |
| 2026-01-23 | ₹24.30 | ₹24.30 | ₹23.10 | ₹23.13 | 109 |
| 2026-01-22 | ₹24.92 | ₹24.92 | ₹24.30 | ₹24.30 | 31 |
| 2026-01-21 | ₹22.61 | ₹23.74 | ₹22.61 | ₹23.74 | 35 |
| 2026-01-20 | ₹22.66 | ₹22.66 | ₹22.61 | ₹22.61 | 113 |
| 2026-01-19 | ₹24.70 | ₹26.30 | ₹23.80 | ₹23.80 | 230 |
| 2026-01-16 | ₹27.67 | ₹27.67 | ₹25.05 | ₹25.05 | 245 |
| 2026-01-13 | ₹26.36 | ₹26.36 | ₹26.36 | ₹26.36 | 20 |
| 2026-01-12 | ₹29.82 | ₹29.82 | ₹27.04 | ₹27.04 | 476 |
| 2026-01-09 | ₹28.40 | ₹29.82 | ₹27.55 | ₹28.46 | 54 |
| 2026-01-08 | ₹28.40 | ₹28.40 | ₹28.40 | ₹28.40 | 17 |
| 2026-01-06 | ₹28.40 | ₹28.40 | ₹28.40 | ₹28.40 | 5 |
| 2026-01-05 | ₹28.42 | ₹28.42 | ₹28.42 | ₹28.42 | 13 |
| 2026-01-02 | ₹28.42 | ₹28.42 | ₹28.42 | ₹28.42 | 50 |
Kotia Enterprises Share Price Performance Analysis (Dec 2016 - May 2026)
KEL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.40%
₹28.42 → ₹25.18
Year to Date
Price Volatility
8.53%
Low Volatility
Year to Date
Average Daily Volume
282
Year to Date Average
BSE Exchange
Kotia Enterprises Share Price History – Frequently Asked Questions
Common questions about KEL historical data and records. For live price, key ratios and fundamentals, see KEL share price screener.
What is the all-time high share price of Kotia Enterprises (KEL)?
The all-time high share price of Kotia Enterprises was ₹40.38 recorded on October 03, 2025 on the BSE exchange.
What is the all-time low share price of Kotia Enterprises (KEL)?
The all-time low share price of Kotia Enterprises was ₹9.91 recorded on March 27, 2020 on the BSE exchange.
How can I download KEL historical share price data?
You can download Kotia Enterprises historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KEL shares?
The highest trading volume day for Kotia Enterprises was 308,300 shares traded on December 17, 2019 on the BSE exchange, with share price at ₹20.0.