Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 221.80
+10.55 (4.99%)
At close: Jan 8, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 221.00 | 221.80 | 221.00 | 221.80 | 221.80 | 4.99% | 11,577 |
| Jan 7, 2026 | 205.00 | 211.25 | 203.00 | 211.25 | 211.25 | 5.00% | 20,437 |
| Jan 6, 2026 | 209.70 | 209.70 | 200.00 | 201.20 | 201.20 | -1.13% | 11,847 |
| Jan 5, 2026 | 193.00 | 209.00 | 193.00 | 203.50 | 203.50 | 0.22% | 15,172 |
| Jan 2, 2026 | 201.00 | 221.85 | 200.85 | 203.05 | 203.05 | -3.95% | 39,649 |
| Jan 1, 2026 | 200.00 | 213.45 | 194.30 | 211.40 | 211.40 | 3.98% | 28,932 |
| Dec 31, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -5.00% | 10,490 |
| Dec 30, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -4.99% | 4,768 |
| Dec 29, 2025 | 238.00 | 242.20 | 225.25 | 225.25 | 225.25 | -5.00% | 25,222 |
| Dec 26, 2025 | 225.85 | 237.10 | 225.85 | 237.10 | 237.10 | 4.98% | 61,365 |
| Dec 24, 2025 | 225.85 | 225.85 | 219.40 | 225.85 | 225.85 | 5.00% | 45,084 |
| Dec 23, 2025 | 204.90 | 215.10 | 203.95 | 215.10 | 215.10 | 4.98% | 21,786 |
| Dec 22, 2025 | 185.40 | 204.90 | 185.40 | 204.90 | 204.90 | 5.00% | 138,975 |
| Dec 19, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -4.99% | 7,484 |
| Dec 18, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -5.00% | 3,810 |
| Dec 17, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -4.99% | 5,387 |
| Dec 16, 2025 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | -4.99% | 13,584 |
| Dec 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -5.00% | 10,063 |
| Dec 12, 2025 | 252.10 | 278.50 | 252.10 | 252.10 | 252.10 | -4.99% | 62,726 |
| Dec 11, 2025 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -4.99% | 1,925 |
| Dec 10, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -5.00% | 2,491 |
| Dec 9, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -4.99% | 4,789 |
| Dec 8, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -4.99% | 6,093 |
| Dec 5, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | -4.99% | 2,203 |
| Dec 4, 2025 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | -4.99% | 4,594 |
| Dec 3, 2025 | 364.00 | 394.00 | 360.80 | 360.80 | 360.80 | -4.99% | 32,537 |
| Dec 2, 2025 | 398.10 | 408.65 | 375.70 | 379.75 | 379.75 | -3.97% | 9,345 |
| Dec 1, 2025 | 425.50 | 429.50 | 391.40 | 395.45 | 395.45 | -4.02% | 9,810 |
| Nov 28, 2025 | 398.50 | 418.90 | 398.50 | 412.00 | 412.00 | 1.33% | 5,619 |
| Nov 27, 2025 | 419.05 | 424.95 | 397.95 | 406.60 | 406.60 | -2.92% | 5,981 |
| Nov 26, 2025 | 436.90 | 445.90 | 416.10 | 418.85 | 418.85 | -2.73% | 6,623 |
| Nov 25, 2025 | 419.70 | 437.00 | 411.00 | 430.60 | 430.60 | 2.60% | 5,273 |
| Nov 24, 2025 | 427.75 | 446.45 | 416.10 | 419.70 | 419.70 | -3.84% | 5,364 |
| Nov 21, 2025 | 430.00 | 441.50 | 430.00 | 436.45 | 436.45 | -0.86% | 7,814 |
| Nov 20, 2025 | 439.00 | 463.50 | 430.00 | 440.25 | 440.25 | -1.42% | 5,311 |
| Nov 19, 2025 | 462.90 | 465.20 | 439.00 | 446.60 | 446.60 | -1.27% | 4,472 |
| Nov 18, 2025 | 447.20 | 475.00 | 434.00 | 452.35 | 452.35 | -0.87% | 3,812 |
| Nov 17, 2025 | 451.40 | 474.95 | 451.40 | 456.30 | 456.30 | -3.97% | 8,765 |
| Nov 14, 2025 | 500.00 | 500.00 | 469.95 | 475.15 | 475.15 | -3.14% | 10,781 |
| Nov 13, 2025 | 445.10 | 490.55 | 445.10 | 490.55 | 490.55 | 5.00% | 12,903 |
| Nov 12, 2025 | 487.20 | 508.00 | 465.00 | 467.20 | 467.20 | -4.55% | 12,359 |
| Nov 11, 2025 | 509.00 | 510.10 | 485.00 | 489.45 | 489.45 | -2.13% | 6,421 |
| Nov 10, 2025 | 488.00 | 506.50 | 485.00 | 500.10 | 500.10 | 0.63% | 8,209 |
| Nov 7, 2025 | 485.10 | 509.95 | 485.10 | 496.95 | 496.95 | 0.07% | 2,800 |
| Nov 6, 2025 | 492.50 | 509.95 | 476.00 | 496.60 | 496.60 | 0.78% | 9,783 |
| Nov 4, 2025 | 490.00 | 499.95 | 476.10 | 492.75 | 492.75 | 0.40% | 5,929 |
| Nov 3, 2025 | 510.85 | 525.00 | 483.75 | 490.80 | 490.80 | -3.61% | 6,405 |
| Oct 31, 2025 | 484.55 | 510.85 | 481.00 | 509.20 | 509.20 | 4.66% | 15,917 |
| Oct 30, 2025 | 480.10 | 500.00 | 478.35 | 486.55 | 486.55 | -3.37% | 15,588 |
| Oct 29, 2025 | 556.40 | 556.40 | 503.50 | 503.50 | 503.50 | -4.99% | 25,814 |