Kothari Industrial Corporation Limited (BOM:509732)
India · Delayed Price · Currency is INR 147.80
-2.05 (-1.37%)
At close: Oct 15, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 157.90 | 157.90 | 147.80 | 147.80 | 147.80 | -1.37% | 917 |
| Oct 14, 2026 | 159.75 | 159.75 | 149.60 | 149.85 | 149.85 | 1.46% | 5,230 |
| Oct 13, 2026 | 151.15 | 153.05 | 145.80 | 147.70 | 147.70 | -4.71% | 10,924 |
| Oct 12, 2026 | 162.00 | 164.95 | 153.55 | 155.00 | 155.00 | -4.73% | 4,440 |
| Oct 9, 2026 | 157.95 | 164.30 | 154.25 | 162.70 | 162.70 | 4.83% | 37,388 |
| Oct 8, 2026 | 144.10 | 168.70 | 143.65 | 155.20 | 155.20 | 7.70% | 60,312 |
| Oct 7, 2026 | 147.35 | 148.40 | 143.80 | 144.10 | 144.10 | -2.80% | 26,657 |
| Oct 6, 2026 | 151.25 | 151.65 | 146.75 | 148.25 | 148.25 | -1.00% | 666 |
| Oct 5, 2026 | 146.05 | 152.00 | 142.95 | 149.75 | 149.75 | 1.22% | 5,511 |
| Oct 1, 2026 | 151.85 | 154.25 | 147.65 | 147.95 | 147.95 | -2.89% | 2,790 |
| Sep 30, 2026 | 150.00 | 153.95 | 135.90 | 152.35 | 152.35 | 1.91% | 5,525 |
| Sep 29, 2026 | 150.50 | 151.60 | 147.35 | 149.50 | 149.50 | -0.47% | 1,382 |
| Sep 28, 2026 | 153.30 | 153.30 | 149.85 | 150.20 | 150.20 | 0.91% | 2,736 |
| Sep 25, 2026 | 144.50 | 150.00 | 143.40 | 148.85 | 148.85 | 3.26% | 3,223 |
| Sep 24, 2026 | 148.10 | 150.85 | 142.00 | 144.15 | 144.15 | -2.17% | 4,168 |
| Sep 23, 2026 | 148.45 | 151.00 | 147.00 | 147.35 | 147.35 | 0.20% | 4,746 |
| Sep 22, 2026 | 146.25 | 163.30 | 146.00 | 147.05 | 147.05 | 1.59% | 34,986 |
| Sep 21, 2026 | 144.55 | 155.00 | 144.55 | 144.75 | 144.75 | 0.14% | 12,489 |
| Sep 18, 2026 | 135.65 | 151.00 | 135.65 | 144.55 | 144.55 | 8.73% | 10,583 |
| Sep 17, 2026 | 135.00 | 140.65 | 132.10 | 132.95 | 132.95 | 2.31% | 3,966 |
| Sep 16, 2026 | 127.10 | 133.20 | 124.00 | 129.95 | 129.95 | 2.24% | 7,639 |
| Sep 15, 2026 | 133.15 | 133.15 | 126.35 | 127.10 | 127.10 | -6.16% | 12,990 |
| Sep 11, 2026 | 150.85 | 150.85 | 133.00 | 135.45 | 135.45 | -11.90% | 24,218 |
| Sep 10, 2026 | 138.25 | 159.90 | 138.25 | 153.75 | 153.75 | 11.94% | 19,832 |
| Sep 9, 2026 | 141.60 | 141.60 | 135.35 | 137.35 | 137.35 | 0.15% | 1,310 |
| Sep 8, 2026 | 137.60 | 138.00 | 132.00 | 137.15 | 137.15 | 3.90% | 3,709 |
| Sep 7, 2026 | 133.65 | 135.00 | 128.90 | 132.00 | 132.00 | -0.41% | 11,864 |
| Sep 4, 2026 | 135.10 | 136.90 | 131.65 | 132.55 | 132.55 | -3.49% | 3,742 |
| Sep 3, 2026 | 140.00 | 142.00 | 134.25 | 137.35 | 137.35 | 0.73% | 3,710 |
| Sep 2, 2026 | 140.50 | 141.30 | 135.65 | 136.35 | 136.35 | -3.47% | 2,832 |
| Sep 1, 2026 | 146.95 | 146.95 | 140.20 | 141.25 | 141.25 | -2.01% | 1,551 |
| Aug 31, 2026 | 139.00 | 150.45 | 139.00 | 144.15 | 144.15 | -4.28% | 4,050 |
| Aug 28, 2026 | 156.10 | 156.10 | 149.95 | 150.60 | 150.60 | 2.07% | 937 |
| Aug 27, 2026 | 152.50 | 152.50 | 143.90 | 147.55 | 147.55 | -1.07% | 1,708 |
| Aug 26, 2026 | 147.35 | 149.65 | 147.35 | 149.15 | 149.15 | 1.22% | 1,092 |
| Aug 25, 2026 | 164.60 | 164.60 | 145.80 | 147.35 | 147.35 | -5.18% | 3,245 |
| Aug 24, 2026 | 140.90 | 157.50 | 140.90 | 155.40 | 155.40 | 8.67% | 7,177 |
| Aug 21, 2026 | 150.85 | 150.85 | 143.00 | 143.00 | 143.00 | -0.69% | 429 |
| Aug 20, 2026 | 144.80 | 145.40 | 143.70 | 144.00 | 144.00 | -0.55% | 167 |
| Aug 19, 2026 | 146.55 | 149.75 | 144.70 | 144.80 | 144.80 | -1.19% | 1,588 |
| Aug 18, 2026 | 144.85 | 156.15 | 144.00 | 146.55 | 146.55 | 0.93% | 1,505 |
| Aug 17, 2026 | 144.20 | 145.95 | 142.00 | 145.20 | 145.20 | -1.09% | 8,523 |
| 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 |