Kothari Industrial Corporation Limited (NSE:KOTIC)
India · Delayed Price · Currency is INR 176.40
+1.26 (0.72%)
At close: Jul 14, 2026
NSE:KOTIC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 168.34 | 168.34 | 161.10 | 163.32 | 163.32 | -2.98% | 4,868 |
| Jun 24, 2026 | 164.97 | 170.00 | 160.01 | 168.34 | 168.34 | 2.04% | 8,126 |
| Jun 23, 2026 | 171.70 | 171.70 | 158.01 | 164.97 | 164.97 | -0.10% | 10,639 |
| Jun 22, 2026 | 164.05 | 175.00 | 163.00 | 165.14 | 165.14 | 0.70% | 32,488 |
| Jun 19, 2026 | 168.99 | 168.99 | 163.00 | 164.00 | 164.00 | -0.80% | 5,587 |
| Jun 18, 2026 | 165.61 | 178.00 | 162.17 | 165.33 | 165.33 | -1.64% | 8,350 |
| Jun 17, 2026 | 170.30 | 170.70 | 164.10 | 168.09 | 168.09 | -1.14% | 12,030 |
| Jun 16, 2026 | 167.01 | 171.99 | 166.01 | 170.03 | 170.03 | 0.40% | 10,326 |
| Jun 15, 2026 | 162.90 | 174.40 | 160.80 | 169.35 | 169.35 | 5.49% | 43,153 |
| Jun 12, 2026 | 157.00 | 162.75 | 156.00 | 160.54 | 160.54 | 0.89% | 2,630 |
| Jun 11, 2026 | 157.95 | 161.93 | 152.00 | 159.12 | 159.12 | 0.99% | 3,093 |
| Jun 10, 2026 | 165.75 | 177.00 | 153.30 | 157.56 | 157.56 | -2.64% | 35,705 |
| Jun 9, 2026 | 160.00 | 164.09 | 153.20 | 161.84 | 161.84 | 2.21% | 2,396 |
| Jun 8, 2026 | 153.11 | 165.00 | 150.00 | 158.34 | 158.34 | 3.42% | 8,847 |
| Jun 5, 2026 | 150.16 | 159.90 | 146.50 | 153.11 | 153.11 | -0.59% | 2,661 |
| Jun 4, 2026 | 146.00 | 161.00 | 142.15 | 154.02 | 154.02 | -1.14% | 5,597 |
| Jun 3, 2026 | 158.00 | 168.99 | 153.75 | 155.79 | 155.79 | -1.42% | 1,131 |
| Jun 2, 2026 | 168.00 | 168.00 | 155.10 | 158.03 | 158.03 | -0.62% | 3,813 |
| Jun 1, 2026 | 146.61 | 172.00 | 146.61 | 159.02 | 159.02 | -1.83% | 6,071 |
| May 29, 2026 | 163.00 | 168.80 | 161.85 | 161.98 | 161.98 | -0.10% | 6,422 |
| May 27, 2026 | 161.95 | 165.82 | 159.10 | 162.14 | 162.14 | 1.55% | 3,234 |
| May 26, 2026 | 164.00 | 164.00 | 158.05 | 159.67 | 159.67 | -1.80% | 2,335 |
| May 25, 2026 | 165.26 | 170.88 | 162.00 | 162.60 | 162.60 | -1.44% | 2,271 |
| May 22, 2026 | 168.00 | 168.99 | 162.00 | 164.97 | 164.97 | -1.08% | 2,220 |
| May 21, 2026 | 169.12 | 169.12 | 163.00 | 166.77 | 166.77 | -1.39% | 3,098 |
| May 20, 2026 | 165.00 | 173.95 | 165.00 | 169.12 | 169.12 | 2.50% | 2,713 |
| May 19, 2026 | 167.50 | 172.98 | 154.20 | 165.00 | 165.00 | -3.48% | 10,585 |
| May 18, 2026 | 174.18 | 179.18 | 169.12 | 170.95 | 170.95 | -1.85% | 5,044 |
| May 15, 2026 | 174.01 | 181.22 | 174.00 | 174.18 | 174.18 | -0.28% | 2,847 |
| May 14, 2026 | 170.69 | 187.60 | 170.69 | 174.67 | 174.67 | 0.29% | 4,752 |
| May 13, 2026 | 180.57 | 180.57 | 170.05 | 174.17 | 174.17 | -1.62% | 2,172 |
| May 12, 2026 | 180.70 | 180.94 | 175.05 | 177.03 | 177.03 | -1.58% | 5,111 |
| May 11, 2026 | 178.00 | 181.80 | 176.80 | 179.87 | 179.87 | -0.31% | 2,027 |
| May 8, 2026 | 176.00 | 184.90 | 176.00 | 180.43 | 180.43 | -0.25% | 7,666 |
| May 7, 2026 | 180.47 | 186.10 | 177.98 | 180.88 | 180.88 | 1.23% | 5,939 |
| May 6, 2026 | 183.60 | 183.60 | 175.25 | 178.69 | 178.69 | -1.10% | 7,230 |
| May 5, 2026 | 184.00 | 188.99 | 180.00 | 180.68 | 180.68 | -2.07% | 3,963 |