Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India · Delayed Price · Currency is INR 22.70
-0.52 (-2.24%)
Mar 30, 2026, 3:29 PM IST
NSE:KOTARISUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 23.65 | 24.67 | 22.50 | 22.95 | 22.95 | -1.16% | 225,417 |
| Mar 27, 2026 | 23.40 | 24.44 | 23.00 | 23.22 | 23.22 | -2.60% | 178,776 |
| Mar 25, 2026 | 24.15 | 24.30 | 23.36 | 23.84 | 23.84 | 2.23% | 68,666 |
| Mar 24, 2026 | 24.20 | 24.20 | 22.61 | 23.32 | 23.32 | 0.04% | 56,831 |
| Mar 23, 2026 | 23.94 | 23.94 | 22.72 | 23.31 | 23.31 | -1.65% | 60,632 |
| Mar 20, 2026 | 23.99 | 24.88 | 23.40 | 23.70 | 23.70 | 1.41% | 67,087 |
| Mar 19, 2026 | 23.20 | 24.40 | 23.20 | 23.37 | 23.37 | -1.77% | 53,899 |
| Mar 18, 2026 | 23.54 | 24.10 | 23.43 | 23.79 | 23.79 | 1.06% | 32,012 |
| Mar 17, 2026 | 24.45 | 24.45 | 23.31 | 23.54 | 23.54 | 0.77% | 27,445 |
| Mar 16, 2026 | 23.95 | 24.06 | 23.25 | 23.36 | 23.36 | -2.46% | 28,400 |
| Mar 13, 2026 | 24.30 | 24.78 | 23.85 | 23.95 | 23.95 | -2.28% | 23,785 |
| Mar 12, 2026 | 24.53 | 24.94 | 24.10 | 24.51 | 24.51 | -0.08% | 30,398 |
| Mar 11, 2026 | 25.24 | 25.39 | 24.15 | 24.53 | 24.53 | -1.05% | 43,125 |
| Mar 10, 2026 | 24.94 | 25.49 | 24.45 | 24.79 | 24.79 | -0.60% | 56,241 |
| Mar 9, 2026 | 23.98 | 26.00 | 23.58 | 24.94 | 24.94 | 1.01% | 59,731 |
| Mar 6, 2026 | 25.00 | 25.69 | 24.18 | 24.69 | 24.69 | -2.41% | 51,372 |
| Mar 5, 2026 | 25.35 | 26.15 | 24.56 | 25.30 | 25.30 | 0.08% | 64,061 |
| Mar 4, 2026 | 23.76 | 25.95 | 23.12 | 25.28 | 25.28 | 5.77% | 158,127 |
| Mar 2, 2026 | 24.00 | 24.39 | 23.80 | 23.90 | 23.90 | -4.02% | 43,945 |
| Feb 27, 2026 | 25.18 | 25.50 | 24.11 | 24.90 | 24.90 | 1.30% | 77,801 |
| Feb 26, 2026 | 23.75 | 24.79 | 23.71 | 24.58 | 24.58 | 1.07% | 38,415 |
| Feb 25, 2026 | 24.17 | 25.29 | 24.17 | 24.32 | 24.32 | -1.14% | 21,664 |
| Feb 24, 2026 | 24.69 | 25.39 | 24.16 | 24.60 | 24.60 | -0.36% | 25,945 |
| Feb 23, 2026 | 25.81 | 25.81 | 24.30 | 24.69 | 24.69 | -2.18% | 28,780 |
| Feb 20, 2026 | 25.88 | 25.88 | 24.75 | 25.24 | 25.24 | 0.72% | 22,349 |
| Feb 19, 2026 | 25.91 | 25.91 | 24.92 | 25.06 | 25.06 | -1.30% | 22,476 |
| Feb 18, 2026 | 25.03 | 25.99 | 25.03 | 25.39 | 25.39 | -0.78% | 46,008 |
| Feb 17, 2026 | 25.13 | 26.19 | 25.13 | 25.59 | 25.59 | -0.66% | 55,993 |
| Feb 16, 2026 | 26.00 | 26.87 | 25.16 | 25.76 | 25.76 | -2.05% | 31,007 |
| Feb 13, 2026 | 26.03 | 27.36 | 26.02 | 26.30 | 26.30 | -1.72% | 51,182 |
| Feb 12, 2026 | 28.05 | 28.05 | 26.20 | 26.76 | 26.76 | -2.83% | 38,110 |
| Feb 11, 2026 | 28.88 | 28.88 | 27.10 | 27.54 | 27.54 | -1.75% | 42,397 |
| Feb 10, 2026 | 27.18 | 28.20 | 26.70 | 28.03 | 28.03 | 5.02% | 72,287 |
| Feb 9, 2026 | 26.05 | 27.13 | 25.63 | 26.69 | 26.69 | 2.54% | 32,893 |
| Feb 6, 2026 | 26.40 | 26.40 | 25.50 | 26.03 | 26.03 | 0.81% | 17,381 |
| Feb 5, 2026 | 26.06 | 27.29 | 25.50 | 25.82 | 25.82 | -1.03% | 28,941 |
| Feb 4, 2026 | 23.70 | 28.00 | 23.70 | 26.09 | 26.09 | 6.53% | 127,744 |
| Feb 3, 2026 | 24.10 | 24.98 | 24.10 | 24.49 | 24.49 | 1.16% | 49,961 |
| Feb 2, 2026 | 24.03 | 25.35 | 23.51 | 24.21 | 24.21 | -1.10% | 26,956 |
| Feb 1, 2026 | 24.80 | 25.37 | 24.22 | 24.48 | 24.48 | 1.07% | 28,728 |
| Jan 30, 2026 | 23.51 | 24.68 | 23.51 | 24.22 | 24.22 | 1.59% | 31,500 |
| Jan 29, 2026 | 23.85 | 24.48 | 23.55 | 23.84 | 23.84 | -0.83% | 29,304 |
| Jan 28, 2026 | 23.54 | 24.44 | 23.54 | 24.04 | 24.04 | 0.54% | 35,843 |
| Jan 27, 2026 | 24.83 | 24.83 | 23.51 | 23.91 | 23.91 | -1.77% | 41,833 |
| Jan 23, 2026 | 25.48 | 25.48 | 24.25 | 24.34 | 24.34 | -1.82% | 26,490 |
| Jan 22, 2026 | 24.06 | 25.33 | 24.06 | 24.79 | 24.79 | 0.98% | 24,212 |
| Jan 21, 2026 | 25.00 | 25.47 | 24.10 | 24.55 | 24.55 | -2.11% | 29,230 |
| Jan 20, 2026 | 25.51 | 26.29 | 24.80 | 25.08 | 25.08 | -3.50% | 36,015 |
| Jan 19, 2026 | 26.16 | 26.74 | 25.84 | 25.99 | 25.99 | -0.65% | 35,035 |
| Jan 16, 2026 | 26.22 | 27.00 | 25.51 | 26.16 | 26.16 | -0.23% | 31,310 |