Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 467.20
-22.25 (-4.55%)
At close: Nov 12, 2025
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 497.10 | 497.10 | 497.10 | 497.10 | 497.10 | -1.99% | 6,999 |
| Sep 22, 2025 | 507.20 | 507.20 | 507.20 | 507.20 | 507.20 | -2.00% | 18,859 |
| Sep 19, 2025 | 517.55 | 517.55 | 517.55 | 517.55 | 517.55 | -2.00% | 1,718 |
| Sep 18, 2025 | 528.10 | 528.10 | 528.10 | 528.10 | 528.10 | -1.99% | 4,354 |
| 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 |