BSE - Delayed Quote INR
Kothari Industrial Corporation Limited (KOTIC.BO)
395.20
-8.05
(-2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 395.20 | 395.20 | 395.20 | 395.20 | 395.20 | 1,497 |
| Jun 3, 2025 | 403.25 | 403.25 | 403.25 | 403.25 | 403.25 | 4,767 |
| Jun 2, 2025 | 411.45 | 411.45 | 411.45 | 411.45 | 411.45 | 20,028 |
| May 30, 2025 | 426.65 | 426.70 | 419.80 | 419.80 | 419.80 | 85,348 |
| May 29, 2025 | 418.35 | 418.35 | 418.35 | 418.35 | 418.35 | 9,288 |
| May 28, 2025 | 410.15 | 410.15 | 410.15 | 410.15 | 410.15 | 2,117 |
| May 27, 2025 | 402.15 | 402.15 | 402.15 | 402.15 | 402.15 | 3,432 |
| May 26, 2025 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | 2,579 |
| May 23, 2025 | 386.60 | 386.60 | 386.60 | 386.60 | 386.60 | 2,431 |
| May 22, 2025 | 379.05 | 379.05 | 379.05 | 379.05 | 379.05 | 1,613 |
| May 21, 2025 | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | 3,752 |
| May 20, 2025 | 364.40 | 364.40 | 364.40 | 364.40 | 364.40 | 1,284 |
| May 19, 2025 | 357.30 | 357.30 | 357.30 | 357.30 | 357.30 | 2,198 |
| May 16, 2025 | 350.30 | 350.30 | 350.30 | 350.30 | 350.30 | 917 |
| May 15, 2025 | 343.45 | 343.45 | 343.45 | 343.45 | 343.45 | 3,219 |
| May 14, 2025 | 336.75 | 336.75 | 336.75 | 336.75 | 336.75 | 3,256 |
| May 13, 2025 | 330.15 | 330.15 | 330.15 | 330.15 | 330.15 | 1,660 |
| May 12, 2025 | 323.70 | 323.70 | 323.70 | 323.70 | 323.70 | 2,386 |
| May 9, 2025 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 5,306 |
| May 8, 2025 | 311.20 | 311.20 | 311.20 | 311.20 | 311.20 | 79,145 |
| May 7, 2025 | 302.70 | 305.10 | 302.70 | 305.10 | 305.10 | 58,431 |
| May 6, 2025 | 299.15 | 299.15 | 299.15 | 299.15 | 299.15 | 5,811 |
| May 5, 2025 | 293.30 | 293.30 | 293.30 | 293.30 | 293.30 | 11,675 |
| May 2, 2025 | 287.55 | 287.55 | 287.55 | 287.55 | 287.55 | 8,509 |
| Apr 30, 2025 | 281.95 | 281.95 | 281.95 | 281.95 | 281.95 | 1,259 |
| Apr 29, 2025 | 276.45 | 276.45 | 276.45 | 276.45 | 276.45 | 2,882 |
| Apr 28, 2025 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 1,594 |
| Apr 25, 2025 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | 3,918 |
| Apr 24, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | 22,525 |
| Apr 23, 2025 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 8,131 |
| Apr 22, 2025 | 250.45 | 250.45 | 250.45 | 250.45 | 250.45 | 12,494 |
| Apr 21, 2025 | 245.55 | 245.55 | 245.55 | 245.55 | 245.55 | 35,158 |
| Apr 17, 2025 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | 1,894 |
| Apr 16, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | 3,512 |
| Apr 15, 2025 | 231.45 | 231.45 | 231.45 | 231.45 | 231.45 | 2,812 |
| Apr 11, 2025 | 226.95 | 226.95 | 226.95 | 226.95 | 226.95 | 796 |
| Apr 9, 2025 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 885 |
| Apr 8, 2025 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | 1,104 |
| Apr 7, 2025 | 205.60 | 213.90 | 205.60 | 213.90 | 213.90 | 78,463 |
| Apr 4, 2025 | 209.75 | 209.75 | 209.75 | 209.75 | 209.75 | 3,148 |
| Apr 3, 2025 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 7,518 |
| Apr 2, 2025 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | 1,981 |
| Apr 1, 2025 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 1,084 |
| Mar 28, 2025 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 2,797 |
| Mar 27, 2025 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | 2,300 |
| Mar 26, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 2,412 |
| Mar 25, 2025 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | 948 |
| Mar 24, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 1,346 |
| Mar 21, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | 2,022 |
| Mar 20, 2025 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 1,174 |
| Mar 19, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 693 |
| Mar 18, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 2,632 |
| Mar 17, 2025 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | 6,425 |
| Mar 13, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | 4,644 |
| Mar 12, 2025 | 150.05 | 156.15 | 150.05 | 156.15 | 156.15 | 28,211 |
| Mar 11, 2025 | 153.10 | 153.10 | 138.60 | 153.10 | 153.10 | 83,965 |
| Mar 10, 2025 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | 1,610 |
| Mar 7, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 3,542 |
| Mar 6, 2025 | 132.35 | 132.35 | 128.60 | 132.35 | 132.35 | 34,165 |
| Mar 5, 2025 | 126.00 | 126.05 | 126.00 | 126.05 | 126.05 | 8,538 |
| Mar 4, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 1,798 |
| Mar 3, 2025 | 111.70 | 114.35 | 111.70 | 114.35 | 114.35 | 1,521 |
| Feb 28, 2025 | 106.85 | 108.95 | 106.85 | 108.95 | 108.95 | 18,818 |
| Feb 27, 2025 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | 6,510 |
| Feb 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 6,643 |
| Feb 24, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 3,834 |
| Feb 21, 2025 | 115.75 | 115.75 | 113.45 | 113.45 | 113.45 | 7,311 |
| Feb 20, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 31,841 |
| Feb 19, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | 10,044 |
| Feb 18, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | 2,305 |
| Feb 17, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 6,024 |
| Feb 14, 2025 | 128.00 | 128.00 | 125.45 | 125.45 | 125.45 | 11,217 |
| Feb 13, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 13,717 |
| Feb 12, 2025 | 125.45 | 128.00 | 125.45 | 128.00 | 128.00 | 27,792 |
| Feb 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 33,771 |
| Feb 10, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6,678 |
| Feb 7, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6,767 |
| Feb 6, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 8,976 |
| Feb 5, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 7,731 |
| Feb 4, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4,248 |
| Feb 3, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 25,155 |
| Feb 1, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1,971 |
| Jan 31, 2025 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | 946 |
| Jan 30, 2025 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | 10,692 |
| Jan 29, 2025 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | 1,878 |
| Jan 28, 2025 | 113.91 | 118.55 | 113.91 | 118.55 | 118.55 | 114,310 |
| Jan 27, 2025 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | 1,728 |
| Jan 24, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 6,506 |
| Jan 23, 2025 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | 908 |
| Jan 22, 2025 | 105.26 | 109.54 | 105.26 | 109.54 | 109.54 | 47,787 |
| Jan 21, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 4,170 |
| Jan 20, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 5,094 |
| Jan 17, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | 29,365 |
| Jan 16, 2025 | 101.22 | 101.22 | 101.22 | 101.22 | 101.22 | 2,342 |
| Jan 15, 2025 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | 1,982 |
| Jan 14, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 3,254 |
| Jan 13, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 6,900 |
| Jan 10, 2025 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | 3,082 |
| Jan 9, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 1,092 |
| Jan 8, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | 5,207 |
| Jan 7, 2025 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 3,373 |
| Jan 6, 2025 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 3,183 |
| Jan 3, 2025 | 84.74 | 84.74 | 84.74 | 84.74 | 84.74 | 52,703 |
| Jan 2, 2025 | 83.08 | 83.08 | 83.08 | 83.08 | 83.08 | 115,542 |
| Jan 1, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 22,733 |
| Dec 31, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 112,150 |
| Dec 30, 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 34,631 |
Related Tickers
TUTIALKA.BO Tuticorin Alkali Chemicals and Fertilizers Limited
74.04
-0.23%
SHIVALIK.NS Shivalik Rasayan Limited
553.15
-1.17%
ASTEC.NS Astec LifeSciences Limited
727.55
+1.92%
BESTAGRO.NS Best Agrolife Limited
344.85
-0.61%
RIDDHI.BO Riddhi Siddhi Gluco Biols Limited
611.50
+1.97%
NACLIND.NS NACL Industries Limited
175.60
-0.43%
INSECTICID.NS Insecticides (India) Limited
853.55
-0.32%
MANGCHEFER.NS Mangalore Chemicals & Fertilizers Limited
281.05
-1.83%
SUMICHEM.NS Sumitomo Chemical India Limited
501.20
-0.36%
EIDPARRY.NS E.I.D.- Parry (India) Limited
979.65
-0.39%