Kotia Enterprises share price history

BSE: 539599RetailingSmall Cap

Kotia Enterprises Limited · Face value ₹10 · Listed Feb 2016

₹22.35₹1.12 (4.77%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹23.47.

28 Oct: open ₹22.35, high ₹22.35, low ₹22.35

52-week range of traded prices to 28 Oct 2026

₹21.88Low, 26 Feb 2026₹38.85High, 31 Oct 2025

Market cap: ₹16 Cr4,187th largest listed
P/E: Lossover the last 12 months
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROE: −7.1%
ROE without one-offs: 7.3%
ROCE: 2.4%
Debt to equity: 0.00
Volume, BSE: 100

Kotia Enterprises share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Kotia Enterprises' share price is on record from 12 Dec 2016, when it closed at ₹13.12, to 28 Oct 2026. Its highest close was ₹39.99 on 3 Oct 2025 and its lowest ₹10.00 on 28 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.35	−21.4%	31.65	21.88	28.42	32.76	21.88	39,297
2025	28.42	+0.4%	39.99	22.08	29.01	40.38	20.98	37,470
2024	28.30	+116.7%	30.95	13.50	13.71	32.00	13.50	83,141
2023	13.06	−10.9%	16.15	10.62	14.66	16.15	10.60	1,10,339
2022	14.66	−1.3%	18.84	10.29	15.59	19.40	10.29	1,51,988
2021	14.85	+14.2%	14.87	11.98	12.36	14.87	11.98	1,11,339
2020	13.00	−43.5%	22.50	10.00	22.80	23.00	9.91	8,07,879
2019	23.00	+31.4%	23.10	13.20	18.30	25.35	12.14	27,72,573
2018	17.50	−15.0%	20.20	15.00	20.20	20.60	14.00	19,46,461
2017	20.60	+5.6%	35.45	15.80	23.10	37.00	14.75	29,56,408
2016	19.50	–	19.50	13.12	12.50	22.36	12.50	55,285

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2023 is from its first session, 18 Jan 2023. 2016 is from its first session, 12 Dec 2016.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.35	−13.3%	25.67	27.95	22.35	4,039
Sep 2026	25.79	−0.8%	26.00	26.95	24.17	1,192
Aug 2026	26.00	−14.0%	31.65	32.11	25.56	377
Jul 2026	30.22	+11.7%	26.77	31.35	25.25	895
Jun 2026	27.05	+11.5%	24.25	28.06	23.52	1,004
May 2026	24.25	−19.2%	29.40	29.40	24.25	21,531
Apr 2026	30.00	+4.5%	28.72	32.76	27.39	1,585
Mar 2026	28.72	+31.3%	21.89	30.68	21.88	3,487
Feb 2026	21.88	−18.7%	28.24	30.70	21.88	2,818
Jan 2026	26.90	−5.3%	28.42	29.82	22.61	2,369
Dec 2025	28.42	−9.9%	31.54	31.54	27.70	971
Nov 2025	31.54	−15.2%	37.55	37.60	31.03	2,790
Oct 2025	37.18	+0.5%	38.85	40.38	35.61	1,882
Sep 2025	37.00	+27.6%	27.55	40.16	27.55	4,435
Aug 2025	29.00	+0.7%	30.25	33.18	26.35	4,684
Jul 2025	28.81	+3.4%	29.20	37.30	27.44	16,388
Jun 2025	27.87	+14.6%	24.06	27.93	22.80	3,537
May 2025	24.31	−5.8%	27.10	27.10	20.98	1,717
Apr 2025	25.81	−9.4%	27.08	28.43	25.73	152
Mar 2025	28.50	−3.6%	29.55	30.00	28.50	150
Feb 2025	29.55	−4.6%	30.80	30.80	29.43	11
Jan 2025	30.97	+9.4%	29.01	30.97	28.03	753
Dec 2024	28.30	−4.9%	29.75	29.75	28.30	33
Nov 2024	29.75	−3.9%	29.41	29.75	29.12	115
Oct 2024	30.95	+1.0%	32.00	32.00	30.95	12
Sep 2024	30.65	+10.1%	27.00	30.66	24.87	3,518
Aug 2024	27.84	+34.0%	20.77	29.22	20.71	5,251
Jul 2024	20.77	+7.8%	19.65	21.80	18.30	4,224
Jun 2024	19.26	−4.9%	20.25	23.45	19.26	6,497
May 2024	20.25	+33.8%	15.88	22.55	15.76	38,196
Apr 2024	15.13	−9.3%	16.70	16.70	15.13	494
Mar 2024	16.69	+4.3%	16.00	16.70	16.00	336
Feb 2024	16.00	+5.3%	14.44	16.00	14.44	1,271
Jan 2024	15.19	+16.3%	13.71	15.95	13.50	23,194
Dec 2023	13.06	+11.1%	12.33	13.70	10.60	25,633
Nov 2023	11.75	−14.3%	14.39	16.00	11.73	6,658
Oct 2023	13.71	−8.6%	15.00	15.56	13.45	1,305
Sep 2023	15.00	+15.3%	13.66	15.80	13.66	2,864
Aug 2023	13.01	−0.2%	13.69	13.69	13.01	2,416
Jun 2023	13.04	+9.5%	12.50	14.44	12.50	35,360
May 2023	11.91	−2.6%	11.93	11.93	11.35	11,158
Apr 2023	12.23	−9.5%	12.90	12.90	12.23	11,171
Mar 2023	13.52	−16.3%	16.15	16.15	13.52	13,724
Feb 2023	16.15	+10.2%	15.39	16.15	15.39	42
Jan 2023	14.66	0.0%	14.66	14.66	14.66	8
Dec 2022	14.66	+4.7%	14.70	14.70	13.97	833
Nov 2022	14.00	+4.7%	13.37	14.00	13.37	1,942
Oct 2022	13.37	+15.5%	11.01	13.37	11.01	56,950
Sep 2022	11.58	+10.3%	10.51	11.58	10.51	59
Aug 2022	10.50	−3.0%	10.85	10.91	10.37	737
Jul 2022	10.82	+5.2%	10.31	10.82	10.31	28,836
Jun 2022	10.29	−13.5%	12.49	12.49	10.29	6,438
May 2022	11.90	−17.9%	14.25	14.25	11.90	5,875
Apr 2022	14.50	−8.8%	15.90	15.90	13.70	4,067
Mar 2022	15.90	+0.6%	16.55	19.40	15.90	6,476
Feb 2022	15.80	−9.5%	16.60	18.50	15.05	5,821
Jan 2022	17.45	+17.5%	15.59	18.94	15.55	33,954
Dec 2021	14.85	+5.1%	14.83	14.85	14.83	560
Nov 2021	14.13	0.0%	14.13	14.13	14.13	2
Oct 2021	14.13	−5.0%	14.13	14.13	14.13	2,000
Sep 2021	14.87	+4.9%	14.87	14.87	14.87	20
Aug 2021	14.17	+5.0%	14.17	14.17	14.17	1
Jul 2021	13.50	+2.9%	13.50	13.50	13.50	96
Jun 2021	13.12	+4.0%	11.98	13.12	11.98	7,733
May 2021	12.61	−5.0%	13.27	13.27	12.61	460
Apr 2021	13.27	+0.2%	13.30	13.96	13.27	540
Mar 2021	13.25	0.0%	13.25	13.25	13.25	1
Feb 2021	13.25	+1.9%	13.65	13.65	13.25	62,605
Jan 2021	13.00	0.0%	12.36	13.30	12.36	37,321
Dec 2020	13.00	+8.6%	12.56	13.65	12.22	1,38,775
Nov 2020	11.97	+5.0%	11.97	11.97	11.97	150
Oct 2020	11.40	−5.0%	11.40	11.40	10.99	700
Sep 2020	12.00	−0.4%	12.00	12.00	11.40	10,000
Aug 2020	12.05	+9.5%	11.55	12.05	11.50	6,956
Jul 2020	11.00	+2.3%	11.28	11.56	10.65	28,597
Jun 2020	10.75	+7.5%	10.50	12.12	10.50	1,76,111
Apr 2020	10.00	−4.9%	11.03	11.03	10.00	14,539
Mar 2020	10.51	−17.2%	13.00	13.00	9.91	30,931
Feb 2020	12.70	−15.3%	14.25	15.25	12.15	1,21,645
Jan 2020	15.00	−34.8%	22.80	23.00	14.40	2,79,475
Dec 2019	23.00	+29.6%	19.00	25.35	18.00	14,44,424
Nov 2019	17.75	−1.7%	18.85	20.55	16.75	4,37,835
Oct 2019	18.05	−2.7%	19.40	19.45	17.70	58,797
Sep 2019	18.55	−4.4%	18.50	18.55	18.50	3,631
Aug 2019	19.40	+4.6%	19.45	20.50	19.40	619
Jul 2019	18.55	+5.7%	18.00	19.60	18.00	26,650
Jun 2019	17.55	+20.6%	15.00	18.68	15.00	79,446
May 2019	14.55	+8.2%	12.14	15.95	12.14	7,318
Apr 2019	13.45	−14.9%	14.50	20.35	13.10	1,33,136
Mar 2019	15.80	−4.2%	15.80	18.45	14.40	3,69,435
Feb 2019	16.50	−17.1%	19.90	20.80	16.50	38,203
Jan 2019	19.90	+13.7%	18.30	20.10	17.40	1,73,079
Dec 2018	17.50	+2.9%	17.00	17.75	16.85	34,014
Nov 2018	17.00	+11.8%	16.65	17.15	16.00	29,423
Oct 2018	15.20	−8.4%	15.60	16.60	14.00	84,835
Sep 2018	16.60	−4.9%	17.45	18.50	16.40	59,488
Aug 2018	17.45	−10.5%	19.50	19.50	16.65	97,336
Jul 2018	19.50	+2.1%	19.20	20.60	18.85	1,57,716
Jun 2018	19.10	+9.8%	17.80	19.55	17.80	5,293
May 2018	17.40	+5.1%	16.60	17.55	16.40	26,461
Apr 2018	16.55	+1.2%	16.15	17.20	16.05	2,51,661
Mar 2018	16.35	+0.9%	15.80	17.55	15.80	8,72,609
Feb 2018	16.20	−3.0%	16.40	16.40	15.75	90,885
Jan 2018	16.70	−18.9%	20.20	20.20	16.55	2,36,740
Dec 2017	20.60	−17.6%	24.40	24.40	20.60	2,73,287
Nov 2017	25.00	−19.0%	31.50	31.50	25.00	3,97,927
Oct 2017	30.85	+8.4%	29.90	30.90	28.50	98,234
Sep 2017	28.45	−11.0%	31.90	31.90	27.55	96,707
Aug 2017	31.95	−5.5%	34.10	35.45	31.30	73,322
Jul 2017	33.80	+11.2%	30.40	33.85	30.40	1,27,602
Jun 2017	30.40	+4.8%	29.00	31.15	29.00	1,24,844
May 2017	29.00	+2.3%	27.70	29.05	27.70	2,08,570
Apr 2017	28.35	+2.0%	27.80	28.40	27.60	2,30,820
Mar 2017	27.80	−2.5%	30.00	30.10	24.80	7,40,261
Feb 2017	28.50	+1.4%	30.90	37.00	26.50	3,24,482
Jan 2017	28.10	+44.1%	23.10	29.15	14.75	2,60,352
Dec 2016	19.50	–	12.50	22.36	12.50	55,285

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	22.35	22.35	22.35	22.35	22.35	100
27 Oct 2026	23.47	23.47	23.47	23.47	23.47	10
26 Oct 2026	24.70	24.70	24.70	24.70	24.70	28
23 Oct 2026	25.56	25.56	24.17	24.17	–	81
22 Oct 2026	27.95	27.95	25.44	25.44	27.23	1,742
21 Oct 2026	26.77	26.77	26.77	26.77	26.77	1
19 Oct 2026	26.75	26.75	26.75	26.75	26.75	2
16 Oct 2026	24.42	25.50	23.20	25.50	25.12	1,822
14 Oct 2026	24.42	24.42	24.42	24.42	24.42	100
13 Oct 2026	25.52	25.70	25.52	25.70	–	50
12 Oct 2026	25.78	25.78	25.78	25.78	25.78	1
8 Oct 2026	25.78	25.78	25.78	25.78	25.78	1
6 Oct 2026	25.67	25.67	25.66	25.66	–	101
30 Sep 2026	25.79	25.79	25.79	25.79	25.79	1
29 Sep 2026	25.80	25.80	25.79	25.79	–	29
25 Sep 2026	26.48	26.48	26.07	26.07	–	12
23 Sep 2026	26.35	26.35	26.35	26.35	26.35	1
21 Sep 2026	26.90	26.90	26.35	26.35	–	3
18 Sep 2026	26.93	26.93	26.26	26.26	–	36
17 Sep 2026	26.95	26.95	26.80	26.80	–	12
16 Sep 2026	26.50	26.50	25.35	25.95	–	32
15 Sep 2026	25.35	25.35	25.35	25.35	25.35	21

Prices in ₹ per share as traded, not adjusted.