Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 177.90
-9.35 (-4.99%)
At close: Jan 28, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 187.30 | 196.60 | 177.90 | 177.90 | 177.90 | -4.99% | 21,488 |
| Jan 27, 2026 | 205.95 | 205.95 | 187.25 | 187.25 | 187.25 | -5.00% | 20,378 |
| Jan 23, 2026 | 201.00 | 201.00 | 196.00 | 197.10 | 197.10 | 0.13% | 4,661 |
| Jan 22, 2026 | 204.85 | 204.85 | 196.00 | 196.85 | 196.85 | 0.15% | 4,960 |
| Jan 21, 2026 | 198.20 | 200.90 | 195.00 | 196.55 | 196.55 | -1.03% | 9,495 |
| Jan 20, 2026 | 200.20 | 200.40 | 194.10 | 198.60 | 198.60 | -0.87% | 8,524 |
| Jan 19, 2026 | 207.90 | 208.00 | 198.00 | 200.35 | 200.35 | -3.42% | 9,417 |
| Jan 16, 2026 | 210.40 | 212.85 | 194.05 | 207.45 | 207.45 | 2.22% | 4,887 |
| Jan 14, 2026 | 212.95 | 212.95 | 201.00 | 202.95 | 202.95 | -0.76% | 6,258 |
| Jan 13, 2026 | 200.00 | 217.80 | 200.00 | 204.50 | 204.50 | -2.85% | 20,104 |
| Jan 12, 2026 | 210.50 | 213.00 | 210.50 | 210.50 | 210.50 | -4.99% | 8,637 |
| Jan 9, 2026 | 221.80 | 232.85 | 213.20 | 221.55 | 221.55 | -0.11% | 45,494 |
| 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 |