Skip to main content
logo
Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India flag India · Delayed Price · Currency is INR
38.15
+4.86 (14.60%)
Aug 24, 2026, 3:29 PM IST

NSE:KOTARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 202624.8125.0024.1124.4424.44-3.02%26,617
Jul 21, 202625.7425.7424.8025.2025.20-0.51%50,130
Jul 20, 202625.0025.5024.5125.3325.331.12%19,521
Jul 17, 202624.8125.5724.8125.0525.05-0.60%59,310
Jul 16, 202625.5826.2725.1725.2025.20-0.94%21,757
Jul 15, 202625.5126.0425.3825.4425.44-0.27%18,846
Jul 14, 202625.3126.2425.3125.5125.51-1.24%20,895
Jul 13, 202625.2126.3525.2125.8325.83-0.19%30,508
Jul 10, 202626.4526.4525.1125.8825.88-0.38%23,561
Jul 9, 202625.9027.0025.3525.9825.981.60%29,155
Jul 8, 202626.4426.4425.4125.5725.57-1.84%29,944
Jul 7, 202625.2526.4725.2526.0526.050.73%32,479
Jul 6, 202626.8926.8925.3525.8625.860.35%57,847
Jul 3, 202625.0126.0025.0125.7725.772.34%62,685
Jul 2, 202625.2525.4024.7525.1825.181.49%28,313
Jul 1, 202624.7425.2524.7024.8124.810.28%31,175
Jun 30, 202624.8825.2524.2124.7424.74-0.08%21,417
Jun 29, 202624.7025.4924.6524.7624.76-0.80%12,764
Jun 25, 202625.1025.7424.8524.9624.96-0.40%24,688
Jun 24, 202625.2025.8225.0025.0625.06-0.91%29,742
Jun 23, 202625.6526.2025.0625.2925.29-1.40%39,432
Jun 22, 202625.8126.4825.2525.6525.65-1.38%51,172
Jun 19, 202626.5026.5025.5826.0126.01-0.76%16,859
Jun 18, 202626.8026.8025.3626.2126.21-0.79%45,637
Jun 17, 202626.9527.1726.0226.4226.42-1.97%78,832
Jun 16, 202625.4027.2425.4026.9526.954.78%103,288
Jun 15, 202625.2926.2125.2925.7225.723.00%86,653