Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India · Delayed Price · Currency is INR 27.85
+0.52 (1.90%)
Apr 22, 2026, 3:30 PM IST
NSE:KOTARISUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 28.00 | 28.09 | 27.52 | 27.85 | 27.85 | 1.90% | 66,251 |
| Apr 21, 2026 | 27.15 | 27.86 | 27.15 | 27.33 | 27.33 | -1.01% | 18,259 |
| Apr 20, 2026 | 27.32 | 27.99 | 26.61 | 27.61 | 27.61 | -0.83% | 57,029 |
| Apr 17, 2026 | 27.90 | 28.09 | 27.67 | 27.84 | 27.84 | 0.80% | 54,128 |
| Apr 16, 2026 | 28.00 | 28.00 | 27.07 | 27.62 | 27.62 | 0.80% | 71,172 |
| Apr 15, 2026 | 27.60 | 27.60 | 26.79 | 27.40 | 27.40 | 3.59% | 83,870 |
| Apr 13, 2026 | 24.06 | 26.95 | 24.06 | 26.45 | 26.45 | 6.14% | 123,492 |
| Apr 10, 2026 | 24.50 | 25.39 | 24.50 | 24.92 | 24.92 | 1.88% | 101,990 |
| Apr 9, 2026 | 24.54 | 24.93 | 24.06 | 24.46 | 24.46 | -0.33% | 33,163 |
| Apr 8, 2026 | 24.20 | 24.67 | 24.00 | 24.54 | 24.54 | 2.00% | 52,552 |
| Apr 7, 2026 | 24.01 | 24.75 | 23.30 | 24.06 | 24.06 | -0.62% | 99,979 |
| Apr 6, 2026 | 24.48 | 24.60 | 23.80 | 24.21 | 24.21 | 1.72% | 68,536 |
| Apr 2, 2026 | 23.17 | 23.89 | 23.05 | 23.80 | 23.80 | 1.28% | 33,158 |
| Apr 1, 2026 | 23.00 | 23.90 | 23.00 | 23.50 | 23.50 | 2.40% | 60,847 |
| 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 |