Skip to main content
logo
Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India flag India · Delayed Price · Currency is INR
25.19
-0.46 (-1.79%)
Jun 23, 2026, 3:29 PM IST

NSE:KOTARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202625.6526.2025.6025.90-0.97%2,002
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
Apr 28, 202626.5127.4826.5126.9926.99-0.52%20,422
Apr 27, 202627.1127.6027.0127.1327.130.41%27,166
Apr 24, 202628.0028.0127.0027.0227.02-3.36%49,463
Apr 23, 202627.9228.6527.6127.9627.960.39%156,226
Apr 22, 202628.0028.0927.5227.8527.851.90%66,251
Apr 21, 202627.1527.8627.1527.3327.33-1.01%18,259
Apr 20, 202627.3227.9926.6127.6127.61-0.83%57,029
Apr 17, 202627.9028.0927.6727.8427.840.80%54,128
Apr 16, 202628.0028.0027.0727.6227.620.80%71,172
Apr 15, 202627.6027.6026.7927.4027.403.59%83,870
Apr 13, 202624.0626.9524.0626.4526.456.14%123,492
Apr 10, 202624.5025.3924.5024.9224.921.88%101,990