Kothari Industrial Corp. Ltd. KOTIC
NSE · India · Process Industries
INR 147.39-5.31 (-3.48%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 147.10 | -3.67% | INR 148.66 | INR 152.94 | INR 145.66 | 11.79K |
| 2026-09-30 | INR 152.70 | +1.72% | INR 150.29 | INR 154.00 | INR 135.36 | 126.64K |
| 2026-09-29 | INR 150.12 | -0.62% | INR 149.07 | INR 154.65 | INR 147.42 | 10.32K |
| 2026-09-28 | INR 151.06 | +0.43% | INR 150.42 | INR 152.57 | INR 150.42 | 19.83K |
| 2026-09-25 | INR 150.41 | +4.58% | INR 143.80 | INR 155.00 | INR 143.00 | 18.93K |
| 2026-09-24 | INR 143.82 | -2.24% | INR 147.82 | INR 154.78 | INR 141.30 | 29.00K |
| 2026-09-23 | INR 147.11 | +0.15% | INR 147.78 | INR 152.67 | INR 147.00 | 31.01K |
| 2026-09-22 | INR 146.89 | +1.13% | INR 147.89 | INR 163.00 | INR 145.20 | 321.42K |
| 2026-09-21 | INR 145.25 | +0.58% | INR 145.00 | INR 154.85 | INR 142.35 | 73.58K |
| 2026-09-18 | INR 144.41 | +6.43% | INR 135.69 | INR 152.00 | INR 131.60 | 87.68K |
| 2026-09-17 | INR 135.69 | +1.56% | INR 137.95 | INR 142.39 | INR 131.00 | 51.57K |
| 2026-09-16 | INR 133.61 | +5.52% | INR 128.80 | INR 137.95 | INR 123.12 | 26.39K |
| 2026-09-15 | INR 126.62 | -5.38% | INR 133.90 | INR 133.90 | INR 125.15 | 23.20K |
| 2026-09-14 | INR 133.82 | 0.00% | INR 133.82 | INR 133.82 | INR 133.82 | 0 |
| 2026-09-11 | INR 133.82 | -11.50% | INR 148.76 | INR 148.76 | INR 130.55 | 122.38K |
| 2026-09-10 | INR 151.21 | +11.56% | INR 136.90 | INR 159.97 | INR 136.10 | 804.22K |
| 2026-09-09 | INR 135.54 | -0.80% | INR 139.90 | INR 141.00 | INR 134.20 | 5.19K |
| 2026-09-08 | INR 136.63 | +3.62% | INR 133.02 | INR 137.00 | INR 132.90 | 8.39K |
| 2026-09-07 | INR 131.86 | -0.46% | INR 134.40 | INR 134.89 | INR 128.85 | 11.89K |
| 2026-09-04 | INR 132.47 | -1.72% | INR 135.20 | INR 135.99 | INR 130.25 | 11.36K |
| 2026-09-03 | INR 134.79 | -1.23% | INR 137.21 | INR 142.70 | INR 133.51 | 25.04K |
| 2026-09-02 | INR 136.47 | -3.06% | INR 140.78 | INR 141.20 | INR 136.10 | 14.13K |
| 2026-09-01 | INR 140.78 | -1.85% | INR 145.00 | INR 145.80 | INR 139.35 | 8.98K |
| 2026-08-31 | INR 143.43 | -4.50% | INR 150.19 | INR 152.97 | INR 141.80 | 15.74K |
| 2026-08-28 | INR 150.19 | +0.80% | INR 149.00 | INR 153.65 | INR 149.00 | 9.90K |
| 2026-08-27 | INR 149.00 | -0.03% | INR 152.03 | INR 152.03 | INR 144.00 | 8.61K |
| 2026-08-26 | INR 149.05 | +1.61% | INR 147.70 | INR 150.02 | INR 146.01 | 2.46K |
| 2026-08-25 | INR 146.69 | -5.70% | INR 157.02 | INR 159.70 | INR 145.20 | 15.39K |
| 2026-08-24 | INR 155.55 | +8.95% | INR 144.90 | INR 159.90 | INR 141.20 | 78.29K |
| 2026-08-21 | INR 142.77 | -1.20% | INR 143.75 | INR 144.92 | INR 142.32 | 3.93K |
| 2026-08-20 | INR 144.50 | -0.21% | INR 141.90 | INR 147.43 | INR 141.90 | 1.41K |
| 2026-08-19 | INR 144.80 | -0.19% | INR 146.00 | INR 146.90 | INR 144.00 | 3.98K |
| 2026-08-18 | INR 145.08 | — | INR 145.95 | INR 156.36 | INR 143.35 | 11.87K |