Skip to main content
logo
Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India flag India · Delayed Price · Currency is INR
25.83
-0.05 (-0.19%)
Jul 13, 2026, 3:29 PM IST

NSE:KOTARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202625.0025.7324.1524.9724.97-0.40%29,718
Jun 11, 202624.7525.3524.0025.0725.071.42%64,417
Jun 10, 202625.0025.4824.6024.7224.72-1.16%23,455
Jun 9, 202625.0325.4824.6125.0125.01-0.08%14,468
Jun 8, 202624.6025.4724.6025.0325.031.34%16,138
Jun 5, 202625.4826.3824.2024.7024.70-0.92%47,124
Jun 4, 202625.1625.4124.8824.9324.93-0.91%22,756
Jun 3, 202625.3025.9024.2125.1625.161.66%39,394
Jun 2, 202624.5025.0023.8124.7524.75-0.04%39,686
Jun 1, 202625.0626.3824.6124.7624.76-2.94%53,608
May 29, 202625.1626.5025.1625.5125.510.43%38,592
May 27, 202625.9525.9524.6025.4025.40-0.78%15,938
May 26, 202626.3826.3825.3025.6025.60-0.58%15,299
May 25, 202626.2526.2525.5125.7525.75-0.12%27,425
May 22, 202624.8026.0024.8025.7825.782.18%27,568
May 21, 202625.3025.5925.0025.2325.230.60%26,003
May 20, 202625.2925.7925.0025.0825.08-0.20%46,806
May 19, 202625.2025.3624.7525.1325.131.13%32,262
May 18, 202624.7525.4524.7524.8524.85-1.39%27,994
May 15, 202625.2025.9825.0625.2025.20-1.56%34,612
May 14, 202626.2726.2725.2125.6025.60-2.55%66,173
May 13, 202626.0026.9126.0026.2726.27-0.19%33,683
May 12, 202627.0327.3526.0726.3226.32-4.22%48,400
May 11, 202626.6127.7826.6127.4827.480.48%31,059
May 8, 202627.7828.1927.0227.3527.35-2.81%66,852
May 7, 202627.7628.4027.7628.1428.140.75%34,569
May 6, 202628.4528.6927.8027.9327.93-0.57%50,522
May 5, 202628.3828.6527.8828.0928.090.29%130,219
May 4, 202628.3028.7027.8128.0128.010.72%109,413
Apr 30, 202627.6628.8527.4327.8127.810.98%297,066
Apr 29, 202627.2927.7426.9927.5427.542.04%66,108