Skip to main content
logo
Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India flag India · Delayed Price · Currency is INR
25.99
+0.31 (1.21%)
Oct 5, 2026, 3:29 PM IST

NSE:KOTARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202626.0026.9825.1225.6825.68-1.53%31,052
Sep 30, 202625.9626.8825.8026.0826.08-0.15%23,944
Sep 29, 202627.3727.3725.5026.1226.12-2.36%29,867
Sep 28, 202627.0028.2526.5026.7526.75-2.80%28,420
Sep 25, 202627.0927.8027.0027.5227.522.57%37,765
Sep 24, 202626.5327.3026.5326.8326.83-1.90%15,202
Sep 23, 202626.0627.5026.0627.3527.352.63%39,993
Sep 22, 202626.5527.5026.4026.6526.65-19,248
Sep 21, 202626.5227.6726.0126.6526.65-1.19%70,033
Sep 18, 202627.0028.1426.0226.9726.97-1.50%88,916
Sep 17, 202627.1228.5427.0027.3827.380.70%39,175
Sep 16, 202627.0527.5026.8027.1927.19-1.06%28,451
Sep 15, 202628.0329.2027.2027.4827.48-3.82%42,257
Sep 11, 202629.0130.5528.3028.5728.57-3.05%84,368
Sep 10, 202628.2029.7728.2029.4729.473.91%109,662
Sep 9, 202629.1329.1328.1028.3628.36-3.01%38,596
Sep 8, 202629.3129.9029.0529.2429.24-2.95%55,387
Sep 7, 202630.1030.8728.6530.1330.130.70%51,190
Sep 4, 202630.5030.5029.2629.9229.92-2.00%27,875
Sep 3, 202630.1130.8729.1130.5330.531.39%59,257
Sep 2, 202631.2331.2329.8230.1130.11-3.92%103,522
Sep 1, 202632.9432.9431.3431.3431.34-4.97%88,200
Aug 31, 202631.4033.0030.1532.9832.984.93%238,890
Aug 28, 202631.4732.5030.5131.4331.43-2.12%152,443
Aug 27, 202633.1033.8532.1132.1132.11-4.97%97,621
Aug 26, 202633.8738.0033.1333.7933.79-4.14%787,916
Aug 25, 202638.6038.6035.2535.2535.25-9.98%805,383
Aug 24, 202634.4839.9433.9639.1639.1617.63%3,632,127
Aug 21, 202629.8735.0029.2033.2933.2910.05%1,327,930
Aug 20, 202627.8831.4027.6830.2530.2511.13%1,120,926
Aug 19, 202626.8028.8726.5227.2227.221.23%469,442
Aug 18, 202626.4027.3026.4026.8926.892.28%181,199
Aug 17, 202625.7126.7725.7126.2926.290.04%97,357
Aug 14, 202626.6827.0026.1526.2826.28-0.87%67,646
Aug 13, 202626.1326.8025.8026.5126.511.45%117,740
Aug 12, 202626.0026.7725.1126.1326.13-0.23%44,740
Aug 11, 202626.3926.4126.0226.1926.19-0.83%32,185
Aug 10, 202626.3026.8026.2126.4126.41-0.08%66,314
Aug 7, 202625.3626.8825.3626.4326.431.38%48,769
Aug 6, 202625.5026.2525.5026.0726.070.46%39,834
Aug 5, 202626.7026.7025.8225.9525.95-1.48%22,836
Aug 4, 202626.0027.0025.5026.3426.340.80%107,612
Aug 3, 202625.0726.4825.0726.1326.133.36%112,364
Jul 31, 202625.0625.7424.5625.2825.280.40%12,739
Jul 30, 202625.1026.0025.0325.1825.18-0.36%19,547
Jul 29, 202625.2425.8025.0625.2725.270.12%34,588
Jul 28, 202625.0925.3824.8125.2425.241.61%35,261
Jul 27, 202624.1524.9424.1524.8424.841.60%39,790
Jul 24, 202624.9024.9024.1524.4524.45-0.93%45,876
Jul 23, 202624.3424.9224.3424.6824.680.98%15,643