Kothari Sugars & Chemicals Ltd. KOTARISUG
NSE · Hindistan · Proses Endüstrileri
INR 25,70-0,38 (-%1,46)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |