Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 188.90
-13.00 (-6.44%)
At close: Apr 28, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 187.15 | 191.85 | 181.00 | 183.45 | 183.45 | -2.89% | 4,049 |
| Apr 28, 2026 | 199.65 | 199.65 | 188.00 | 188.90 | 188.90 | -6.44% | 6,190 |
| Apr 27, 2026 | 208.90 | 208.90 | 177.70 | 201.90 | 201.90 | 2.31% | 3,687 |
| Apr 24, 2026 | 223.90 | 223.90 | 195.25 | 197.35 | 197.35 | -7.54% | 27,578 |
| Apr 23, 2026 | 198.00 | 214.15 | 198.00 | 213.45 | 213.45 | 9.63% | 47,429 |
| Apr 22, 2026 | 177.00 | 194.70 | 177.00 | 194.70 | 194.70 | 10.00% | 13,753 |
| Apr 21, 2026 | 171.00 | 179.00 | 171.00 | 177.00 | 177.00 | 2.52% | 2,065 |
| Apr 20, 2026 | 164.00 | 174.85 | 164.00 | 172.65 | 172.65 | 0.49% | 2,600 |
| Apr 17, 2026 | 170.00 | 176.75 | 170.00 | 171.80 | 171.80 | - | 4,241 |
| Apr 16, 2026 | 177.40 | 177.40 | 165.10 | 171.80 | 171.80 | 0.32% | 3,977 |
| Apr 15, 2026 | 171.50 | 175.00 | 166.00 | 171.25 | 171.25 | 0.85% | 6,679 |
| Apr 13, 2026 | 171.75 | 172.00 | 164.20 | 169.80 | 169.80 | -1.02% | 2,619 |
| Apr 10, 2026 | 170.00 | 175.80 | 167.00 | 171.55 | 171.55 | 0.03% | 5,778 |
| Apr 9, 2026 | 176.00 | 176.00 | 169.70 | 171.50 | 171.50 | 1.24% | 4,621 |
| Apr 8, 2026 | 167.00 | 172.00 | 166.60 | 169.40 | 169.40 | 4.73% | 11,679 |
| Apr 7, 2026 | 161.00 | 166.30 | 158.40 | 161.75 | 161.75 | 0.50% | 4,748 |
| Apr 6, 2026 | 165.05 | 165.05 | 155.10 | 160.95 | 160.95 | -0.53% | 3,849 |
| Apr 2, 2026 | 169.00 | 169.00 | 155.50 | 161.80 | 161.80 | 0.25% | 4,337 |
| Apr 1, 2026 | 160.75 | 165.50 | 158.65 | 161.40 | 161.40 | 1.96% | 2,981 |
| Mar 30, 2026 | 160.00 | 164.65 | 152.00 | 158.30 | 158.30 | -1.03% | 12,095 |
| Mar 27, 2026 | 173.65 | 173.65 | 158.60 | 159.95 | 159.95 | -4.16% | 307,283 |
| Mar 25, 2026 | 163.00 | 168.35 | 156.30 | 166.90 | 166.90 | 4.08% | 344,103 |
| Mar 24, 2026 | 164.50 | 169.60 | 155.50 | 160.35 | 160.35 | -1.54% | 6,411 |
| Mar 23, 2026 | 174.60 | 174.60 | 162.80 | 162.85 | 162.85 | -4.96% | 6,368 |
| Mar 20, 2026 | 170.00 | 176.45 | 170.00 | 171.35 | 171.35 | 0.59% | 2,809 |
| Mar 19, 2026 | 179.55 | 179.55 | 167.50 | 170.35 | 170.35 | -3.13% | 2,690 |
| Mar 18, 2026 | 179.00 | 179.00 | 171.00 | 175.85 | 175.85 | 1.85% | 5,361 |
| Mar 17, 2026 | 171.90 | 174.70 | 171.00 | 172.65 | 172.65 | 0.44% | 719 |
| Mar 16, 2026 | 175.00 | 175.00 | 168.60 | 171.90 | 171.90 | -1.69% | 2,978 |
| Mar 13, 2026 | 185.00 | 185.00 | 172.05 | 174.85 | 174.85 | -1.47% | 1,252 |
| Mar 12, 2026 | 177.25 | 182.45 | 172.15 | 177.45 | 177.45 | 0.23% | 4,839 |
| Mar 11, 2026 | 172.50 | 181.05 | 167.55 | 177.05 | 177.05 | 2.67% | 3,006 |
| Mar 10, 2026 | 169.10 | 175.25 | 166.00 | 172.45 | 172.45 | 2.19% | 2,194 |
| Mar 9, 2026 | 163.55 | 170.75 | 163.55 | 168.75 | 168.75 | -0.24% | 4,574 |
| Mar 6, 2026 | 174.00 | 174.00 | 168.00 | 169.15 | 169.15 | -1.23% | 9,742 |
| Mar 5, 2026 | 170.65 | 176.15 | 169.00 | 171.25 | 171.25 | 1.00% | 5,571 |
| Mar 4, 2026 | 175.00 | 175.00 | 168.15 | 169.55 | 169.55 | -3.28% | 7,500 |
| Mar 2, 2026 | 170.35 | 179.75 | 170.35 | 175.30 | 175.30 | -2.23% | 5,024 |
| Feb 27, 2026 | 187.10 | 187.10 | 176.35 | 179.30 | 179.30 | 0.62% | 11,311 |
| Feb 26, 2026 | 183.75 | 184.00 | 177.95 | 178.20 | 178.20 | -0.81% | 6,141 |
| Feb 25, 2026 | 184.75 | 188.40 | 178.50 | 179.65 | 179.65 | -2.28% | 6,674 |
| Feb 24, 2026 | 183.25 | 189.95 | 181.00 | 183.85 | 183.85 | -2.42% | 15,037 |
| Feb 23, 2026 | 201.00 | 201.00 | 185.00 | 188.40 | 188.40 | -1.87% | 16,333 |
| Feb 20, 2026 | 191.20 | 197.50 | 187.25 | 192.00 | 192.00 | 0.95% | 7,772 |
| Feb 19, 2026 | 191.00 | 194.00 | 185.55 | 190.20 | 190.20 | -0.50% | 7,649 |
| Feb 18, 2026 | 193.60 | 193.60 | 180.60 | 191.15 | 191.15 | 1.84% | 5,839 |
| Feb 17, 2026 | 187.00 | 198.65 | 183.55 | 187.70 | 187.70 | -2.47% | 26,802 |
| Feb 16, 2026 | 196.00 | 204.05 | 188.00 | 192.45 | 192.45 | -0.98% | 26,503 |
| Feb 13, 2026 | 206.40 | 206.40 | 190.00 | 194.35 | 194.35 | -2.36% | 11,113 |
| Feb 12, 2026 | 191.00 | 200.90 | 191.00 | 199.05 | 199.05 | 2.08% | 6,447 |