Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 174.05
-2.95 (-1.67%)
At close: Jul 17, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 156.05 | 158.95 | 151.00 | 151.00 | 151.00 | -2.67% | 5,104 |
| Jun 3, 2026 | 160.00 | 160.00 | 153.65 | 155.15 | 155.15 | -2.42% | 3,690 |
| Jun 2, 2026 | 164.95 | 164.95 | 155.10 | 159.00 | 159.00 | -0.50% | 855 |
| Jun 1, 2026 | 165.25 | 165.25 | 156.40 | 159.80 | 159.80 | -2.86% | 5,257 |
| May 29, 2026 | 176.40 | 176.40 | 160.00 | 164.50 | 164.50 | 2.40% | 2,915 |
| May 27, 2026 | 162.90 | 165.00 | 159.90 | 160.65 | 160.65 | -1.38% | 1,230 |
| May 26, 2026 | 154.50 | 167.00 | 154.50 | 162.90 | 162.90 | -1.27% | 528 |
| May 25, 2026 | 165.00 | 167.00 | 160.10 | 165.00 | 165.00 | - | 2,344 |
| May 22, 2026 | 165.50 | 178.80 | 164.00 | 165.00 | 165.00 | 0.61% | 767 |
| 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 |