Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India · Delayed Price · Currency is INR 32.31
+0.22 (0.69%)
Sep 9, 2025, 3:30 PM IST
NSE:KOTARISUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.01 | 32.88 | 31.80 | 32.31 | 32.31 | 0.69% | 104,166 |
| Sep 8, 2025 | 32.53 | 32.62 | 31.82 | 32.09 | 32.09 | -1.35% | 72,007 |
| Sep 5, 2025 | 32.56 | 33.09 | 32.04 | 32.53 | 32.53 | 0.74% | 113,994 |
| Sep 4, 2025 | 34.54 | 34.54 | 32.05 | 32.29 | 32.29 | -5.39% | 198,409 |
| Sep 3, 2025 | 36.95 | 37.68 | 33.40 | 34.13 | 34.13 | -5.56% | 701,343 |
| Sep 2, 2025 | 30.81 | 36.14 | 30.81 | 36.14 | 36.14 | 19.99% | 1,772,768 |
| Sep 1, 2025 | 29.80 | 30.74 | 29.80 | 30.12 | 30.12 | -0.13% | 41,027 |
| Aug 29, 2025 | 30.35 | 30.35 | 29.70 | 30.16 | 30.16 | 0.63% | 31,683 |
| Aug 28, 2025 | 29.82 | 30.34 | 29.56 | 29.97 | 29.97 | 0.50% | 23,094 |
| Aug 26, 2025 | 29.65 | 29.98 | 29.52 | 29.82 | 29.82 | -1.09% | 29,756 |
| Aug 25, 2025 | 30.25 | 30.35 | 29.82 | 30.15 | 30.15 | 1.17% | 40,621 |
| Aug 22, 2025 | 30.74 | 30.74 | 29.27 | 29.80 | 29.80 | -1.32% | 77,857 |
| Aug 21, 2025 | 29.75 | 31.14 | 29.35 | 30.20 | 30.20 | 2.62% | 194,019 |
| Aug 20, 2025 | 29.35 | 29.70 | 29.00 | 29.43 | 29.43 | 1.80% | 71,805 |
| Aug 19, 2025 | 28.20 | 29.24 | 27.95 | 28.91 | 28.91 | 3.36% | 183,466 |
| Aug 18, 2025 | 29.20 | 29.40 | 27.72 | 27.97 | 27.97 | -1.93% | 118,269 |
| Aug 14, 2025 | 28.90 | 29.25 | 28.25 | 28.52 | 28.52 | -1.31% | 51,020 |
| Aug 13, 2025 | 28.72 | 29.74 | 28.55 | 28.90 | 28.90 | 0.73% | 147,435 |
| Aug 12, 2025 | 30.49 | 30.49 | 28.52 | 28.69 | 28.69 | -1.65% | 119,917 |
| Aug 11, 2025 | 29.80 | 30.37 | 29.00 | 29.17 | 29.17 | -2.11% | 84,553 |
| Aug 8, 2025 | 30.10 | 31.12 | 29.52 | 29.80 | 29.80 | -2.61% | 74,690 |
| Aug 7, 2025 | 31.35 | 31.35 | 30.42 | 30.60 | 30.60 | -1.70% | 89,542 |
| Aug 6, 2025 | 31.23 | 32.10 | 31.00 | 31.13 | 31.13 | -1.74% | 100,242 |
| Aug 5, 2025 | 31.22 | 32.90 | 31.22 | 31.68 | 31.68 | 0.19% | 79,237 |
| Aug 4, 2025 | 32.40 | 32.88 | 31.40 | 31.62 | 31.62 | -2.53% | 77,423 |
| Aug 1, 2025 | 33.07 | 33.58 | 32.09 | 32.44 | 32.44 | -1.91% | 43,551 |
| Jul 31, 2025 | 33.64 | 33.99 | 32.75 | 33.07 | 33.07 | -2.16% | 96,568 |
| Jul 30, 2025 | 35.68 | 35.68 | 33.75 | 33.80 | 33.80 | -2.99% | 80,387 |
| Jul 29, 2025 | 34.81 | 35.49 | 34.66 | 34.84 | 34.84 | -1.58% | 38,585 |
| Jul 28, 2025 | 35.94 | 36.47 | 35.30 | 35.40 | 35.40 | -1.61% | 26,704 |
| Jul 25, 2025 | 36.48 | 36.55 | 35.57 | 35.98 | 35.98 | - | 27,596 |
| Jul 24, 2025 | 36.47 | 36.49 | 35.70 | 35.98 | 35.98 | -1.34% | 23,329 |
| Jul 23, 2025 | 36.65 | 36.94 | 36.30 | 36.47 | 36.47 | -1.35% | 27,589 |
| Jul 22, 2025 | 37.10 | 37.20 | 36.56 | 36.97 | 36.97 | 1.04% | 33,193 |
| Jul 21, 2025 | 37.10 | 37.40 | 36.11 | 36.59 | 36.59 | -1.61% | 48,002 |
| Jul 18, 2025 | 38.10 | 38.10 | 37.10 | 37.19 | 37.19 | -1.43% | 21,809 |
| Jul 17, 2025 | 37.88 | 37.94 | 37.35 | 37.73 | 37.73 | 0.56% | 22,159 |
| Jul 16, 2025 | 37.31 | 37.98 | 37.06 | 37.52 | 37.52 | -0.58% | 36,818 |
| Jul 15, 2025 | 37.16 | 37.89 | 37.10 | 37.74 | 37.74 | 1.73% | 29,108 |
| Jul 14, 2025 | 37.40 | 37.50 | 36.89 | 37.10 | 37.10 | -0.83% | 30,009 |
| Jul 11, 2025 | 37.15 | 37.99 | 37.15 | 37.41 | 37.41 | -0.05% | 24,650 |
| Jul 10, 2025 | 38.45 | 38.45 | 37.20 | 37.43 | 37.43 | -0.53% | 35,603 |
| Jul 9, 2025 | 37.16 | 38.00 | 37.12 | 37.63 | 37.63 | 0.19% | 27,898 |
| Jul 8, 2025 | 37.11 | 37.99 | 37.11 | 37.56 | 37.56 | 0.05% | 27,821 |
| Jul 7, 2025 | 37.23 | 38.21 | 37.23 | 37.54 | 37.54 | -0.08% | 67,479 |
| Jul 4, 2025 | 37.80 | 37.80 | 37.05 | 37.57 | 37.57 | -0.27% | 40,189 |
| Jul 3, 2025 | 37.17 | 38.09 | 37.17 | 37.67 | 37.67 | - | 78,525 |
| Jul 2, 2025 | 37.55 | 38.05 | 37.20 | 37.67 | 37.67 | 0.08% | 38,085 |
| Jul 1, 2025 | 38.05 | 38.18 | 37.51 | 37.64 | 37.64 | -0.87% | 40,004 |
| Jun 30, 2025 | 37.55 | 38.24 | 37.51 | 37.97 | 37.97 | 0.69% | 34,881 |