Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 325.70
-17.10 (-4.99%)
At close: Dec 5, 2025
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 529.95 | 529.95 | 529.95 | 529.95 | 529.95 | 4.99% | 4,660 |
| Oct 27, 2025 | 504.75 | 504.75 | 485.00 | 504.75 | 504.75 | 4.99% | 10,992 |
| Oct 24, 2025 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 4.99% | 3,695 |
| Oct 23, 2025 | 439.10 | 457.90 | 439.10 | 457.90 | 457.90 | 5.00% | 3,955 |
| Oct 21, 2025 | 433.80 | 436.10 | 420.00 | 436.10 | 436.10 | 5.00% | 3,735 |
| Oct 20, 2025 | 400.00 | 424.90 | 400.00 | 415.35 | 415.35 | 0.05% | 5,149 |
| Oct 17, 2025 | 434.55 | 447.90 | 415.15 | 415.15 | 415.15 | -4.99% | 6,902 |
| Oct 16, 2025 | 456.00 | 466.50 | 432.50 | 436.95 | 436.95 | -3.91% | 8,165 |
| Oct 15, 2025 | 471.00 | 488.00 | 447.50 | 454.75 | 454.75 | -3.41% | 9,741 |
| Oct 14, 2025 | 479.50 | 489.70 | 460.35 | 470.80 | 470.80 | 0.20% | 10,768 |
| Oct 13, 2025 | 480.10 | 493.70 | 461.30 | 469.85 | 469.85 | -1.76% | 9,554 |
| Oct 10, 2025 | 498.95 | 515.75 | 472.45 | 478.25 | 478.25 | -3.83% | 12,874 |
| Oct 9, 2025 | 491.00 | 516.80 | 491.00 | 497.30 | 497.30 | -2.87% | 14,945 |
| Oct 8, 2025 | 565.80 | 565.80 | 512.00 | 512.00 | 512.00 | -4.99% | 22,587 |
| Oct 7, 2025 | 513.25 | 538.90 | 513.25 | 538.90 | 538.90 | 5.00% | 3,946 |
| Oct 6, 2025 | 499.35 | 546.00 | 499.35 | 513.25 | 513.25 | -2.35% | 26,977 |
| Oct 3, 2025 | 525.60 | 525.60 | 525.60 | 525.60 | 525.60 | -5.00% | 21,144 |
| Oct 1, 2025 | 610.45 | 610.45 | 552.35 | 553.25 | 553.25 | -4.84% | 49,362 |
| Sep 30, 2025 | 581.40 | 581.40 | 581.40 | 581.40 | 581.40 | 4.99% | 6,891 |
| Sep 29, 2025 | 553.00 | 553.75 | 537.95 | 553.75 | 553.75 | 5.00% | 8,184 |
| Sep 26, 2025 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | 1.99% | 3,361 |
| Sep 25, 2025 | 517.10 | 517.10 | 517.10 | 517.10 | 517.10 | 1.99% | 1,399 |
| Sep 24, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 1.99% | 3,490 |