Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 538.85
-10.95 (-1.99%)
At close: Sep 17, 2025
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 538.85 | 538.85 | 538.85 | 538.85 | 538.85 | -1.99% | 8,289 |
| Sep 16, 2025 | 549.80 | 549.80 | 549.80 | 549.80 | 549.80 | -2.00% | 5,357 |
| Sep 15, 2025 | 568.80 | 571.80 | 561.00 | 561.00 | 561.00 | -1.96% | 7,765 |
| Sep 12, 2025 | 567.30 | 572.20 | 567.30 | 572.20 | 572.20 | -1.15% | 12,459 |
| Sep 11, 2025 | 578.85 | 578.85 | 578.85 | 578.85 | 578.85 | -2.00% | 7,224 |
| Sep 10, 2025 | 590.65 | 590.65 | 590.65 | 590.65 | 590.65 | -2.00% | 2,201 |
| Sep 9, 2025 | 624.95 | 624.95 | 602.70 | 602.70 | 602.70 | -2.00% | 8,942 |
| Sep 8, 2025 | 609.40 | 615.00 | 609.40 | 615.00 | 615.00 | 1.96% | 13,367 |
| Sep 5, 2025 | 579.55 | 603.15 | 579.55 | 603.15 | 603.15 | 2.00% | 29,605 |
| Sep 4, 2025 | 591.35 | 591.35 | 591.35 | 591.35 | 591.35 | 1.99% | 21,710 |
| Sep 3, 2025 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | 2.00% | 3,226 |
| Sep 2, 2025 | 568.45 | 568.45 | 568.45 | 568.45 | 568.45 | 1.99% | 8,615 |
| Sep 1, 2025 | 557.35 | 557.35 | 557.35 | 557.35 | 557.35 | 1.99% | 3,045 |
| Aug 29, 2025 | 546.45 | 546.45 | 546.45 | 546.45 | 546.45 | 2.00% | 2,021 |
| Aug 28, 2025 | 514.75 | 535.75 | 514.75 | 535.75 | 535.75 | 2.00% | 19,265 |
| Aug 26, 2025 | 525.25 | 525.25 | 525.25 | 525.25 | 525.25 | -2.00% | 5,196 |
| Aug 25, 2025 | 535.95 | 535.95 | 535.95 | 535.95 | 535.95 | -1.99% | 3,898 |
| Aug 22, 2025 | 546.85 | 546.85 | 546.85 | 546.85 | 546.85 | -2.00% | 3,758 |
| Aug 21, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -1.99% | 15,270 |
| Aug 20, 2025 | 569.35 | 569.35 | 569.35 | 569.35 | 569.35 | 5.00% | 3,954 |
| Aug 19, 2025 | 542.25 | 542.25 | 542.25 | 542.25 | 542.25 | 5.00% | 5,095 |
| Aug 18, 2025 | 508.40 | 516.45 | 501.75 | 516.45 | 516.45 | 4.99% | 9,188 |
| Aug 14, 2025 | 498.50 | 500.00 | 488.00 | 491.90 | 491.90 | 1.73% | 12,844 |
| Aug 13, 2025 | 497.70 | 497.70 | 468.00 | 483.55 | 483.55 | 1.71% | 13,446 |
| Aug 12, 2025 | 464.00 | 480.00 | 451.10 | 475.40 | 475.40 | 2.32% | 19,359 |
| Aug 11, 2025 | 469.00 | 488.95 | 445.45 | 464.60 | 464.60 | -0.91% | 26,729 |
| Aug 8, 2025 | 459.65 | 468.85 | 459.65 | 468.85 | 468.85 | 1.99% | 23,180 |
| Aug 7, 2025 | 443.00 | 459.70 | 443.00 | 459.70 | 459.70 | 1.70% | 40,184 |
| Aug 6, 2025 | 470.40 | 470.40 | 452.00 | 452.00 | 452.00 | -1.99% | 24,366 |
| Aug 5, 2025 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | 1.99% | 3,817 |
| Aug 4, 2025 | 452.20 | 452.20 | 452.20 | 452.20 | 452.20 | 2.00% | 5,177 |
| Aug 1, 2025 | 443.35 | 443.35 | 443.35 | 443.35 | 443.35 | 1.99% | 2,229 |
| Jul 31, 2025 | 434.70 | 434.70 | 434.70 | 434.70 | 434.70 | 1.99% | 2,738 |
| Jul 30, 2025 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 2.00% | 3,329 |
| Jul 29, 2025 | 417.85 | 417.85 | 417.85 | 417.85 | 417.85 | 1.99% | 2,347 |
| Jul 28, 2025 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | 1.99% | 10,078 |
| Jul 25, 2025 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | -1.99% | 8,544 |
| Jul 24, 2025 | 409.85 | 409.85 | 409.85 | 409.85 | 409.85 | -2.00% | 15,509 |
| Jul 23, 2025 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | -1.99% | 8,382 |
| Jul 22, 2025 | 426.70 | 426.70 | 426.70 | 426.70 | 426.70 | -2.00% | 32,976 |
| Jul 21, 2025 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | -1.99% | 9,671 |
| Jul 18, 2025 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | -2.00% | 5,542 |
| Jul 17, 2025 | 453.30 | 453.30 | 453.30 | 453.30 | 453.30 | -2.00% | 1,830 |
| Jul 16, 2025 | 462.55 | 462.55 | 462.55 | 462.55 | 462.55 | -1.99% | 2,308 |
| Jul 15, 2025 | 471.95 | 471.95 | 471.95 | 471.95 | 471.95 | -1.99% | 5,052 |
| Jul 14, 2025 | 481.55 | 481.55 | 481.55 | 481.55 | 481.55 | -1.99% | 2,814 |
| Jul 11, 2025 | 501.00 | 501.00 | 491.35 | 491.35 | 491.35 | -1.99% | 18,836 |
| Jul 10, 2025 | 501.35 | 501.35 | 501.35 | 501.35 | 501.35 | 1.99% | 22,697 |
| Jul 9, 2025 | 491.55 | 491.55 | 491.55 | 491.55 | 491.55 | 1.99% | 1,885 |
| Jul 8, 2025 | 481.95 | 481.95 | 481.95 | 481.95 | 481.95 | 2.00% | 5,914 |