Skip to main content
logo
Kothari Industrial Corporation Limited (NSE:KOTIC)
India flag India · Delayed Price · Currency is INR
136.65
+2.87 (2.15%)
At close: Nov 9, 2026

NSE:KOTIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 2026137.00140.46127.10136.65136.652.15%59,861
Nov 8, 2026129.71136.15129.71133.78133.783.14%4,060
Nov 6, 2026138.90138.90126.30129.71129.712.14%44,714
Nov 5, 2026125.24126.99121.00126.99126.9910.00%26,152
Nov 4, 2026104.45115.45104.45115.45115.459.99%33,476
Nov 3, 2026104.00107.99101.00104.96104.964.93%21,022
Nov 2, 2026107.90107.9098.15100.03100.03-4.72%28,561
Oct 30, 2026107.35109.51104.02104.98104.98-3.85%19,107
Oct 29, 2026107.08112.44106.95109.18109.180.05%22,583
Oct 28, 2026111.00113.76108.50109.13109.13-1.43%20,290
Oct 27, 2026118.60122.18108.15110.71110.71-3.25%47,714
Oct 26, 2026122.60125.11111.00114.43114.43-4.68%47,454
Oct 23, 2026134.23134.23116.30120.05120.05-8.98%70,967
Oct 22, 2026132.20136.80130.00131.90131.90-3.62%16,912
Oct 21, 2026141.75141.75134.01136.85136.85-3.46%18,080
Oct 19, 2026150.01152.69141.00141.75141.75-4.56%10,373
Oct 16, 2026149.12149.99145.00148.53148.531.02%8,851
Oct 15, 2026150.07153.59146.81147.03147.03-2.03%10,146
Oct 14, 2026148.95155.00148.00150.07150.072.46%39,749
Oct 13, 2026154.50154.50144.00146.46146.46-5.50%31,685
Oct 12, 2026160.00165.00154.05154.98154.98-4.91%73,694
Oct 9, 2026157.00165.00155.00162.99162.995.06%232,044
Oct 8, 2026146.79168.87142.51155.14155.147.80%1,027,245
Oct 7, 2026147.47147.47142.00143.91143.91-2.32%38,655
Oct 6, 2026150.24152.47146.00147.33147.33-0.91%4,545
Oct 5, 2026147.09151.50144.00148.68148.681.07%11,425
Oct 1, 2026148.66152.94145.66147.10147.10-3.67%11,789
Sep 30, 2026150.29154.00135.36152.70152.701.72%126,637
Sep 29, 2026149.07154.65147.42150.12150.12-0.62%10,324
Sep 28, 2026150.42152.57150.42151.06151.060.43%19,828
Sep 25, 2026143.80155.00143.00150.41150.414.58%18,933
Sep 24, 2026147.82154.78141.30143.82143.82-2.24%29,000
Sep 23, 2026147.78152.67147.00147.11147.110.15%31,010
Sep 22, 2026147.89163.00145.20146.89146.891.13%321,420
Sep 21, 2026145.00154.85142.35145.25145.250.58%73,582
Sep 18, 2026135.69152.00131.60144.41144.416.43%87,682
Sep 17, 2026137.95142.39131.00135.69135.691.56%51,566
Sep 16, 2026128.80137.95123.12133.61133.615.52%26,388
Sep 15, 2026133.90133.90125.15126.62126.62-5.38%23,198
Sep 11, 2026148.76148.76130.55133.82133.82-11.50%122,378
Sep 10, 2026136.90159.97136.10151.21151.2111.56%804,224
Sep 9, 2026139.90141.00134.20135.54135.54-0.80%5,193
Sep 8, 2026133.02137.00132.90136.63136.633.62%8,391
Sep 7, 2026134.40134.89128.85131.86131.86-0.46%11,885
Sep 4, 2026135.20135.99130.25132.47132.47-1.72%11,357
Sep 3, 2026137.21142.70133.51134.79134.79-1.23%25,043
Sep 2, 2026140.78141.20136.10136.47136.47-3.06%14,128
Sep 1, 2026145.00145.80139.35140.78140.78-1.85%8,975
Aug 31, 2026150.19152.97141.80143.43143.43-4.50%15,735
Aug 28, 2026149.00153.65149.00150.19150.190.80%9,899