Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 165.00
+1.00 (0.61%)
At close: May 22, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 253 |
| May 20, 2026 | 168.75 | 171.25 | 164.00 | 164.00 | 164.00 | 0.55% | 1,701 |
| May 19, 2026 | 170.00 | 170.50 | 162.00 | 163.10 | 163.10 | -4.06% | 5,298 |
| May 18, 2026 | 172.00 | 172.00 | 162.50 | 170.00 | 170.00 | -2.13% | 132 |
| May 15, 2026 | 175.05 | 175.05 | 172.25 | 173.70 | 173.70 | -1.86% | 651 |
| May 14, 2026 | 177.15 | 177.15 | 175.00 | 177.00 | 177.00 | 2.79% | 923 |
| May 13, 2026 | 178.15 | 190.00 | 170.00 | 172.20 | 172.20 | -3.31% | 1,078 |
| May 12, 2026 | 179.00 | 180.85 | 176.40 | 178.10 | 178.10 | -0.67% | 418 |
| May 11, 2026 | 191.85 | 191.85 | 179.00 | 179.30 | 179.30 | 0.22% | 855 |
| May 8, 2026 | 181.00 | 182.00 | 177.85 | 178.90 | 178.90 | -0.97% | 4,101 |
| May 7, 2026 | 172.00 | 186.00 | 172.00 | 180.65 | 180.65 | 0.87% | 3,948 |
| May 6, 2026 | 181.50 | 181.50 | 176.75 | 179.10 | 179.10 | -2.08% | 3,586 |
| May 5, 2026 | 180.10 | 186.70 | 180.10 | 182.90 | 182.90 | -1.75% | 793 |
| May 4, 2026 | 200.00 | 200.00 | 183.95 | 186.15 | 186.15 | 0.40% | 1,543 |
| Apr 30, 2026 | 178.30 | 188.00 | 177.50 | 185.40 | 185.40 | 1.06% | 3,144 |
| 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 |