Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 146.80
+3.40 (2.37%)
At close: Aug 14, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 143.30 | 148.50 | 143.30 | 146.80 | 146.80 | 2.37% | 2,041 |
| Aug 13, 2026 | 145.05 | 151.30 | 142.90 | 143.40 | 143.40 | -2.94% | 5,979 |
| Aug 12, 2026 | 148.05 | 151.20 | 147.50 | 147.75 | 147.75 | -1.83% | 1,935 |
| Aug 11, 2026 | 154.85 | 154.85 | 149.40 | 150.50 | 150.50 | -1.08% | 3,275 |
| Aug 10, 2026 | 151.00 | 153.05 | 151.00 | 152.15 | 152.15 | -0.10% | 357 |
| Aug 7, 2026 | 152.00 | 156.05 | 152.00 | 152.30 | 152.30 | -1.58% | 4,533 |
| Aug 6, 2026 | 155.35 | 156.55 | 150.00 | 154.75 | 154.75 | 0.26% | 2,523 |
| Aug 5, 2026 | 170.20 | 170.20 | 153.20 | 154.35 | 154.35 | -1.31% | 2,548 |
| Aug 4, 2026 | 156.30 | 158.00 | 156.20 | 156.40 | 156.40 | 0.06% | 1,452 |
| Aug 3, 2026 | 165.00 | 165.00 | 155.00 | 156.30 | 156.30 | -1.91% | 3,222 |
| Jul 31, 2026 | 159.80 | 162.10 | 157.30 | 159.35 | 159.35 | 1.11% | 727 |
| Jul 30, 2026 | 170.00 | 170.00 | 157.60 | 157.60 | 157.60 | -0.94% | 697 |
| Jul 29, 2026 | 160.40 | 163.00 | 158.90 | 159.10 | 159.10 | 0.44% | 1,885 |
| Jul 28, 2026 | 163.80 | 163.80 | 157.50 | 158.40 | 158.40 | -3.41% | 286 |
| Jul 27, 2026 | 179.00 | 179.00 | 163.00 | 164.00 | 164.00 | 0.77% | 4,162 |
| Jul 24, 2026 | 166.00 | 166.00 | 156.00 | 162.75 | 162.75 | -2.43% | 549 |
| Jul 23, 2026 | 167.00 | 167.00 | 163.00 | 166.80 | 166.80 | -0.71% | 1,724 |
| Jul 22, 2026 | 168.45 | 168.95 | 164.60 | 168.00 | 168.00 | -0.27% | 1,014 |
| Jul 21, 2026 | 169.00 | 172.00 | 167.40 | 168.45 | 168.45 | -1.78% | 2,294 |
| Jul 20, 2026 | 175.80 | 176.90 | 168.40 | 171.50 | 171.50 | -1.47% | 1,076 |
| Jul 17, 2026 | 175.20 | 175.20 | 171.30 | 174.05 | 174.05 | -1.67% | 1,522 |
| Jul 16, 2026 | 173.60 | 179.75 | 173.60 | 177.00 | 177.00 | -0.53% | 1,119 |
| Jul 15, 2026 | 178.75 | 178.90 | 174.10 | 177.95 | 177.95 | 1.42% | 3,803 |
| Jul 14, 2026 | 175.80 | 181.00 | 167.35 | 175.45 | 175.45 | -0.03% | 12,961 |
| Jul 13, 2026 | 177.80 | 181.05 | 174.50 | 175.50 | 175.50 | -3.94% | 4,723 |
| Jul 10, 2026 | 170.00 | 196.40 | 170.00 | 182.70 | 182.70 | 5.88% | 59,211 |
| Jul 9, 2026 | 170.30 | 182.90 | 170.05 | 172.55 | 172.55 | 3.45% | 26,260 |
| Jul 8, 2026 | 178.15 | 180.90 | 166.05 | 166.80 | 166.80 | -6.40% | 8,305 |
| Jul 7, 2026 | 168.00 | 191.40 | 168.00 | 178.20 | 178.20 | 11.72% | 110,118 |
| Jul 6, 2026 | 156.00 | 175.00 | 156.00 | 159.50 | 159.50 | 2.05% | 14,181 |
| Jul 3, 2026 | 156.75 | 158.90 | 153.00 | 156.30 | 156.30 | -0.45% | 2,350 |
| Jul 2, 2026 | 158.00 | 160.30 | 157.00 | 157.00 | 157.00 | -1.10% | 919 |
| Jul 1, 2026 | 158.00 | 163.25 | 155.00 | 158.75 | 158.75 | -0.19% | 2,308 |
| Jun 30, 2026 | 160.00 | 168.00 | 159.00 | 159.05 | 159.05 | -2.57% | 937 |
| Jun 29, 2026 | 171.00 | 171.00 | 161.00 | 163.25 | 163.25 | -1.15% | 1,168 |
| Jun 25, 2026 | 171.00 | 171.00 | 165.15 | 165.15 | 165.15 | -1.70% | 1,510 |
| Jun 24, 2026 | 162.70 | 168.95 | 159.95 | 168.00 | 168.00 | 3.23% | 1,008 |
| Jun 23, 2026 | 166.30 | 166.60 | 158.50 | 162.75 | 162.75 | -4.18% | 8,984 |
| Jun 22, 2026 | 165.00 | 175.00 | 164.05 | 169.85 | 169.85 | 4.85% | 22,099 |
| Jun 19, 2026 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -1.37% | 810 |
| Jun 18, 2026 | 166.15 | 172.40 | 164.00 | 164.25 | 164.25 | -0.45% | 2,627 |
| Jun 17, 2026 | 171.00 | 171.00 | 165.00 | 165.00 | 165.00 | -2.77% | 1,962 |
| Jun 16, 2026 | 170.00 | 171.85 | 166.85 | 169.70 | 169.70 | 0.68% | 2,736 |
| Jun 15, 2026 | 157.00 | 172.45 | 157.00 | 168.55 | 168.55 | 7.36% | 15,167 |
| Jun 12, 2026 | 160.95 | 160.95 | 156.00 | 157.00 | 157.00 | 0.32% | 693 |
| Jun 11, 2026 | 155.05 | 161.90 | 155.00 | 156.50 | 156.50 | -0.70% | 1,246 |
| Jun 10, 2026 | 165.00 | 178.40 | 156.00 | 157.60 | 157.60 | -2.87% | 14,705 |
| Jun 9, 2026 | 160.00 | 163.00 | 155.00 | 162.25 | 162.25 | 3.02% | 1,347 |
| Jun 8, 2026 | 155.40 | 163.00 | 152.30 | 157.50 | 157.50 | 3.38% | 515 |
| Jun 5, 2026 | 142.00 | 156.75 | 142.00 | 152.35 | 152.35 | 0.89% | 1,802 |