Kothari Industrial Corporation Limited (NSE:KOTIC)
India · Delayed Price · Currency is INR 132.47
-2.32 (-1.72%)
At close: Sep 4, 2026
NSE:KOTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 135.20 | 135.99 | 130.25 | 132.47 | 132.47 | -1.72% | 11,357 |
| Sep 3, 2026 | 137.21 | 142.70 | 133.51 | 134.79 | 134.79 | -1.23% | 25,043 |
| Sep 2, 2026 | 140.78 | 141.20 | 136.10 | 136.47 | 136.47 | -3.06% | 14,128 |
| Sep 1, 2026 | 145.00 | 145.80 | 139.35 | 140.78 | 140.78 | -1.85% | 8,975 |
| Aug 31, 2026 | 150.19 | 152.97 | 141.80 | 143.43 | 143.43 | -4.50% | 15,735 |
| Aug 28, 2026 | 149.00 | 153.65 | 149.00 | 150.19 | 150.19 | 0.80% | 9,899 |
| Aug 27, 2026 | 152.03 | 152.03 | 144.00 | 149.00 | 149.00 | -0.03% | 8,608 |
| Aug 26, 2026 | 147.70 | 150.02 | 146.01 | 149.05 | 149.05 | 1.61% | 2,464 |
| Aug 25, 2026 | 157.02 | 159.70 | 145.20 | 146.69 | 146.69 | -5.70% | 15,386 |
| Aug 24, 2026 | 144.90 | 159.90 | 141.20 | 155.55 | 155.55 | 8.95% | 78,288 |
| Aug 21, 2026 | 143.75 | 144.92 | 142.32 | 142.77 | 142.77 | -1.20% | 3,934 |
| Aug 20, 2026 | 141.90 | 147.43 | 141.90 | 144.50 | 144.50 | -0.21% | 1,412 |
| Aug 19, 2026 | 146.00 | 146.90 | 144.00 | 144.80 | 144.80 | -0.19% | 3,984 |
| Aug 18, 2026 | 145.95 | 156.36 | 143.35 | 145.08 | 145.08 | 1.20% | 11,873 |
| Aug 17, 2026 | 145.45 | 145.45 | 141.20 | 143.36 | 143.36 | -1.93% | 11,944 |
| Aug 14, 2026 | 144.16 | 147.90 | 143.08 | 146.18 | 146.18 | 1.39% | 15,271 |
| Aug 13, 2026 | 146.20 | 152.36 | 141.21 | 144.18 | 144.18 | -2.23% | 21,358 |
| Aug 12, 2026 | 149.93 | 153.67 | 147.00 | 147.47 | 147.47 | -1.64% | 4,233 |
| Aug 11, 2026 | 152.07 | 152.39 | 148.00 | 149.93 | 149.93 | -1.00% | 12,992 |
| Aug 10, 2026 | 155.00 | 155.00 | 150.40 | 151.45 | 151.45 | -0.95% | 2,511 |
| Aug 7, 2026 | 153.55 | 156.01 | 152.10 | 152.90 | 152.90 | -1.18% | 10,099 |
| Aug 6, 2026 | 154.99 | 157.00 | 152.00 | 154.73 | 154.73 | 0.43% | 10,200 |
| Aug 5, 2026 | 159.98 | 159.98 | 152.00 | 154.06 | 154.06 | -1.97% | 17,236 |
| Aug 4, 2026 | 158.00 | 159.86 | 156.00 | 157.16 | 157.16 | 0.97% | 4,471 |
| Aug 3, 2026 | 161.41 | 165.18 | 152.35 | 155.65 | 155.65 | -2.00% | 25,135 |
| Jul 31, 2026 | 159.10 | 163.59 | 158.02 | 158.82 | 158.82 | -0.18% | 4,728 |
| Jul 30, 2026 | 165.00 | 165.00 | 157.00 | 159.11 | 159.11 | -0.36% | 7,675 |
| Jul 29, 2026 | 159.53 | 165.00 | 158.35 | 159.69 | 159.69 | 0.94% | 11,413 |
| Jul 28, 2026 | 161.20 | 167.25 | 155.00 | 158.20 | 158.20 | -4.02% | 15,482 |
| Jul 27, 2026 | 163.00 | 176.00 | 163.00 | 164.82 | 164.82 | 1.12% | 10,204 |
| Jul 24, 2026 | 155.50 | 165.40 | 155.50 | 163.00 | 163.00 | -0.72% | 5,480 |
| Jul 23, 2026 | 169.54 | 169.54 | 164.00 | 164.19 | 164.19 | -2.21% | 6,589 |
| Jul 22, 2026 | 168.92 | 169.51 | 165.50 | 167.90 | 167.90 | -0.03% | 6,260 |
| Jul 21, 2026 | 174.79 | 175.34 | 166.42 | 167.95 | 167.95 | -1.05% | 13,268 |
| Jul 20, 2026 | 171.40 | 176.92 | 168.00 | 169.73 | 169.73 | -2.71% | 7,601 |
| Jul 17, 2026 | 178.14 | 178.14 | 171.15 | 174.45 | 174.45 | -1.53% | 7,158 |
| Jul 16, 2026 | 177.19 | 180.95 | 176.01 | 177.16 | 177.16 | 0.06% | 10,182 |
| Jul 15, 2026 | 177.31 | 179.80 | 173.62 | 177.06 | 177.06 | 0.37% | 11,502 |
| Jul 14, 2026 | 175.14 | 180.00 | 167.30 | 176.40 | 176.40 | 0.72% | 31,402 |
| Jul 13, 2026 | 178.79 | 179.95 | 174.31 | 175.14 | 175.14 | -4.41% | 31,610 |
| Jul 10, 2026 | 165.00 | 196.95 | 165.00 | 183.22 | 183.22 | 6.51% | 1,152,858 |
| Jul 9, 2026 | 166.63 | 183.40 | 166.01 | 172.02 | 172.02 | 3.23% | 113,699 |
| Jul 8, 2026 | 180.24 | 180.24 | 165.62 | 166.63 | 166.63 | -6.80% | 86,950 |
| Jul 7, 2026 | 167.00 | 192.39 | 167.00 | 178.79 | 178.79 | 11.51% | 872,520 |
| Jul 6, 2026 | 158.00 | 177.00 | 157.34 | 160.33 | 160.33 | 2.66% | 266,480 |
| Jul 3, 2026 | 155.93 | 157.99 | 152.23 | 156.17 | 156.17 | -0.34% | 6,017 |
| Jul 2, 2026 | 162.00 | 162.00 | 155.50 | 156.71 | 156.71 | -1.01% | 3,844 |
| Jul 1, 2026 | 155.00 | 161.99 | 155.00 | 158.31 | 158.31 | 1.77% | 6,155 |
| Jun 30, 2026 | 163.06 | 166.48 | 150.00 | 155.55 | 155.55 | -4.13% | 22,847 |
| Jun 29, 2026 | 163.32 | 168.98 | 162.00 | 162.25 | 162.25 | -0.66% | 7,111 |