Kothari Sugars & Chemicals Ltd. KOTARISUG
NSE · India · Process Industries
INR 25.70-0.38 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.68 | -1.53% | INR 26.00 | INR 26.98 | INR 25.12 | 31.05K |
| 2026-09-30 | INR 26.08 | -0.15% | INR 25.96 | INR 26.88 | INR 25.80 | 23.94K |
| 2026-09-29 | INR 26.12 | -2.36% | INR 27.37 | INR 27.37 | INR 25.50 | 29.87K |
| 2026-09-28 | INR 26.75 | -2.80% | INR 27.00 | INR 28.25 | INR 26.50 | 28.42K |
| 2026-09-25 | INR 27.52 | +2.57% | INR 27.09 | INR 27.80 | INR 27.00 | 37.77K |
| 2026-09-24 | INR 26.83 | -1.90% | INR 26.53 | INR 27.30 | INR 26.53 | 15.20K |
| 2026-09-23 | INR 27.35 | +2.63% | INR 26.06 | INR 27.50 | INR 26.06 | 39.99K |
| 2026-09-22 | INR 26.65 | 0.00% | INR 26.55 | INR 27.50 | INR 26.40 | 19.25K |
| 2026-09-21 | INR 26.65 | -1.19% | INR 26.52 | INR 27.67 | INR 26.01 | 70.03K |
| 2026-09-18 | INR 26.97 | -1.50% | INR 27.00 | INR 28.14 | INR 26.02 | 88.92K |
| 2026-09-17 | INR 27.38 | +0.70% | INR 27.12 | INR 28.54 | INR 27.00 | 39.18K |
| 2026-09-16 | INR 27.19 | -1.06% | INR 27.05 | INR 27.50 | INR 26.80 | 28.45K |
| 2026-09-15 | INR 27.48 | -3.82% | INR 28.03 | INR 29.20 | INR 27.20 | 42.26K |
| 2026-09-11 | INR 28.57 | -3.05% | INR 29.01 | INR 30.55 | INR 28.30 | 84.37K |
| 2026-09-10 | INR 29.47 | +3.91% | INR 28.20 | INR 29.77 | INR 28.20 | 109.66K |
| 2026-09-09 | INR 28.36 | -3.01% | INR 29.13 | INR 29.13 | INR 28.10 | 38.60K |
| 2026-09-08 | INR 29.24 | -2.95% | INR 29.31 | INR 29.90 | INR 29.05 | 55.39K |
| 2026-09-07 | INR 30.13 | +0.70% | INR 30.10 | INR 30.87 | INR 28.65 | 51.19K |
| 2026-09-04 | INR 29.92 | -2.00% | INR 30.50 | INR 30.50 | INR 29.26 | 27.88K |
| 2026-09-03 | INR 30.53 | +1.39% | INR 30.11 | INR 30.87 | INR 29.11 | 59.26K |
| 2026-09-02 | INR 30.11 | -3.92% | INR 31.23 | INR 31.23 | INR 29.82 | 103.52K |
| 2026-09-01 | INR 31.34 | -4.97% | INR 32.94 | INR 32.94 | INR 31.34 | 88.20K |
| 2026-08-31 | INR 32.98 | +4.93% | INR 31.40 | INR 33.00 | INR 30.15 | 238.89K |
| 2026-08-28 | INR 31.43 | -2.12% | INR 31.47 | INR 32.50 | INR 30.51 | 152.44K |
| 2026-08-27 | INR 32.11 | -4.97% | INR 33.10 | INR 33.85 | INR 32.11 | 97.62K |
| 2026-08-26 | INR 33.79 | -4.14% | INR 33.87 | INR 38.00 | INR 33.13 | 787.92K |
| 2026-08-25 | INR 35.25 | -9.98% | INR 38.60 | INR 38.60 | INR 35.25 | 805.38K |
| 2026-08-24 | INR 39.16 | +17.63% | INR 34.48 | INR 39.94 | INR 33.96 | 3.63M |
| 2026-08-21 | INR 33.29 | +10.05% | INR 29.87 | INR 35.00 | INR 29.20 | 1.33M |
| 2026-08-20 | INR 30.25 | +11.13% | INR 27.88 | INR 31.40 | INR 27.68 | 1.12M |
| 2026-08-19 | INR 27.22 | +1.23% | INR 26.80 | INR 28.87 | INR 26.52 | 469.44K |
| 2026-08-18 | INR 26.89 | +2.28% | INR 26.40 | INR 27.30 | INR 26.40 | 181.20K |
| 2026-08-17 | INR 26.29 | +0.04% | INR 25.71 | INR 26.77 | INR 25.71 | 97.36K |
| 2026-08-14 | INR 26.28 | -0.87% | INR 26.68 | INR 27.00 | INR 26.15 | 67.65K |
| 2026-08-13 | INR 26.51 | +1.45% | INR 26.13 | INR 26.80 | INR 25.80 | 117.74K |
| 2026-08-12 | INR 26.13 | -0.23% | INR 26.00 | INR 26.77 | INR 25.11 | 44.74K |
| 2026-08-11 | INR 26.19 | -0.83% | INR 26.39 | INR 26.41 | INR 26.02 | 32.19K |
| 2026-08-10 | INR 26.41 | -0.08% | INR 26.30 | INR 26.80 | INR 26.21 | 66.31K |
| 2026-08-07 | INR 26.43 | +1.38% | INR 25.36 | INR 26.88 | INR 25.36 | 48.77K |
| 2026-08-06 | INR 26.07 | +0.46% | INR 25.50 | INR 26.25 | INR 25.50 | 39.83K |
| 2026-08-05 | INR 25.95 | -1.48% | INR 26.70 | INR 26.70 | INR 25.82 | 22.84K |
| 2026-08-04 | INR 26.34 | +0.80% | INR 26.00 | INR 27.00 | INR 25.50 | 107.61K |
| 2026-08-03 | INR 26.13 | +3.36% | INR 25.07 | INR 26.48 | INR 25.07 | 112.36K |
| 2026-07-31 | INR 25.28 | +0.40% | INR 25.06 | INR 25.74 | INR 24.56 | 12.74K |
| 2026-07-30 | INR 25.18 | -0.36% | INR 25.10 | INR 26.00 | INR 25.03 | 19.55K |
| 2026-07-29 | INR 25.27 | +0.12% | INR 25.24 | INR 25.80 | INR 25.06 | 34.59K |
| 2026-07-28 | INR 25.24 | +1.61% | INR 25.09 | INR 25.38 | INR 24.81 | 35.26K |
| 2026-07-27 | INR 24.84 | +1.60% | INR 24.15 | INR 24.94 | INR 24.15 | 39.79K |
| 2026-07-24 | INR 24.45 | -0.93% | INR 24.90 | INR 24.90 | INR 24.15 | 45.88K |
| 2026-07-23 | INR 24.68 | +0.98% | INR 24.34 | INR 24.92 | INR 24.34 | 15.64K |
| 2026-07-22 | INR 24.44 | -3.02% | INR 24.81 | INR 25.00 | INR 24.11 | 26.62K |
| 2026-07-21 | INR 25.20 | -0.51% | INR 25.74 | INR 25.74 | INR 24.80 | 50.13K |
| 2026-07-20 | INR 25.33 | +1.12% | INR 25.00 | INR 25.50 | INR 24.51 | 19.52K |
| 2026-07-17 | INR 25.05 | -0.60% | INR 24.81 | INR 25.57 | INR 24.81 | 59.31K |
| 2026-07-16 | INR 25.20 | -0.94% | INR 25.58 | INR 26.27 | INR 25.17 | 21.76K |
| 2026-07-15 | INR 25.44 | -0.27% | INR 25.51 | INR 26.04 | INR 25.38 | 18.85K |
| 2026-07-14 | INR 25.51 | -1.24% | INR 25.31 | INR 26.24 | INR 25.31 | 20.90K |
| 2026-07-13 | INR 25.83 | -0.19% | INR 25.21 | INR 26.35 | INR 25.21 | 30.51K |
| 2026-07-10 | INR 25.88 | -0.38% | INR 26.45 | INR 26.45 | INR 25.11 | 23.56K |
| 2026-07-09 | INR 25.98 | +1.60% | INR 25.90 | INR 27.00 | INR 25.35 | 29.16K |
| 2026-07-08 | INR 25.57 | -1.84% | INR 26.44 | INR 26.44 | INR 25.41 | 29.94K |
| 2026-07-07 | INR 26.05 | +0.73% | INR 25.25 | INR 26.47 | INR 25.25 | 32.48K |
| 2026-07-06 | INR 25.86 | +0.35% | INR 26.89 | INR 26.89 | INR 25.35 | 57.85K |
| 2026-07-03 | INR 25.77 | +2.34% | INR 25.01 | INR 26.00 | INR 25.01 | 62.69K |
| 2026-07-02 | INR 25.18 | +1.49% | INR 25.25 | INR 25.40 | INR 24.75 | 28.31K |
| 2026-07-01 | INR 24.81 | +0.28% | INR 24.74 | INR 25.25 | INR 24.70 | 31.18K |
| 2026-06-30 | INR 24.74 | -0.08% | INR 24.88 | INR 25.25 | INR 24.21 | 21.42K |
| 2026-06-29 | INR 24.76 | -0.80% | INR 24.70 | INR 25.49 | INR 24.65 | 12.76K |
| 2026-06-26 | INR 24.96 | 0.00% | INR 24.96 | INR 24.96 | INR 24.96 | 0 |
| 2026-06-25 | INR 24.96 | -0.40% | INR 25.10 | INR 25.74 | INR 24.85 | 24.69K |
| 2026-06-24 | INR 25.06 | -0.91% | INR 25.20 | INR 25.82 | INR 25.00 | 29.74K |
| 2026-06-23 | INR 25.29 | -1.40% | INR 25.65 | INR 26.20 | INR 25.06 | 39.43K |
| 2026-06-22 | INR 25.65 | -1.38% | INR 25.81 | INR 26.48 | INR 25.25 | 51.17K |
| 2026-06-19 | INR 26.01 | -0.76% | INR 26.50 | INR 26.50 | INR 25.58 | 16.86K |
| 2026-06-18 | INR 26.21 | -0.79% | INR 26.80 | INR 26.80 | INR 25.36 | 45.64K |
| 2026-06-17 | INR 26.42 | -1.97% | INR 26.95 | INR 27.17 | INR 26.02 | 78.83K |
| 2026-06-16 | INR 26.95 | +4.78% | INR 25.40 | INR 27.24 | INR 25.40 | 103.29K |
| 2026-06-15 | INR 25.72 | +3.00% | INR 25.29 | INR 26.21 | INR 25.29 | 86.65K |
| 2026-06-12 | INR 24.97 | -0.40% | INR 25.00 | INR 25.73 | INR 24.15 | 29.72K |
| 2026-06-11 | INR 25.07 | +1.42% | INR 24.75 | INR 25.35 | INR 24.00 | 64.42K |
| 2026-06-10 | INR 24.72 | -1.16% | INR 25.00 | INR 25.48 | INR 24.60 | 23.46K |
| 2026-06-09 | INR 25.01 | -0.08% | INR 25.03 | INR 25.48 | INR 24.61 | 14.47K |
| 2026-06-08 | INR 25.03 | +1.34% | INR 24.60 | INR 25.47 | INR 24.60 | 16.14K |
| 2026-06-05 | INR 24.70 | -0.92% | INR 25.48 | INR 26.38 | INR 24.20 | 47.12K |
| 2026-06-04 | INR 24.93 | -0.91% | INR 25.16 | INR 25.41 | INR 24.88 | 22.76K |
| 2026-06-03 | INR 25.16 | +1.66% | INR 25.30 | INR 25.90 | INR 24.21 | 39.39K |
| 2026-06-02 | INR 24.75 | -0.04% | INR 24.50 | INR 25.00 | INR 23.81 | 39.69K |
| 2026-06-01 | INR 24.76 | -2.94% | INR 25.06 | INR 26.38 | INR 24.61 | 53.61K |
| 2026-05-29 | INR 25.51 | +0.43% | INR 25.16 | INR 26.50 | INR 25.16 | 38.59K |
| 2026-05-28 | INR 25.40 | 0.00% | INR 25.40 | INR 25.40 | INR 25.40 | 0 |