Kothari Industrial Corporation Limited (NSE:KOTIC)
India · Delayed Price · Currency is INR 164.97
-1.80 (-1.08%)
At close: May 22, 2026
NSE:KOTIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 191.60 | 192.48 | 183.05 | 184.50 | 184.50 | -1.02% | 5,199 |
| Apr 30, 2026 | 184.80 | 189.05 | 174.35 | 186.40 | 186.40 | 1.91% | 9,292 |
| Apr 29, 2026 | 187.50 | 192.50 | 180.05 | 182.90 | 182.90 | -2.45% | 11,509 |
| Apr 28, 2026 | 204.80 | 204.80 | 183.00 | 187.50 | 187.50 | -7.54% | 24,547 |
| Apr 27, 2026 | 199.95 | 208.70 | 194.75 | 202.80 | 202.80 | 1.99% | 10,557 |
| Apr 24, 2026 | 223.70 | 223.70 | 192.30 | 198.85 | 198.85 | -6.64% | 36,761 |
| Apr 23, 2026 | 213.00 | 213.70 | 201.05 | 213.00 | 213.00 | 9.62% | 61,970 |
| Apr 22, 2026 | 178.10 | 194.30 | 177.00 | 194.30 | 194.30 | 9.99% | 16,942 |
| Apr 21, 2026 | 178.20 | 179.20 | 172.00 | 176.65 | 176.65 | 1.06% | 4,731 |