Kothari Industrial Corporation Limited (BOM:509732)
India
· Delayed Price · Currency is INR 168.75
-0.40 (-0.24%)
At close: Mar 9, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 163.55 | 170.75 | 163.55 | 168.75 | 168.75 | -0.24% | 4,574 |
| Mar 6, 2026 | 174.00 | 174.00 | 168.00 | 169.15 | 169.15 | -1.23% | 9,742 |
| Mar 5, 2026 | 170.65 | 176.15 | 169.00 | 171.25 | 171.25 | 1.00% | 5,571 |
| Mar 4, 2026 | 175.00 | 175.00 | 168.15 | 169.55 | 169.55 | -3.28% | 7,500 |
| Mar 2, 2026 | 170.35 | 179.75 | 170.35 | 175.30 | 175.30 | -2.23% | 5,024 |
| Feb 27, 2026 | 187.10 | 187.10 | 176.35 | 179.30 | 179.30 | 0.62% | 11,311 |
| Feb 26, 2026 | 183.75 | 184.00 | 177.95 | 178.20 | 178.20 | -0.81% | 6,141 |
| Feb 25, 2026 | 184.75 | 188.40 | 178.50 | 179.65 | 179.65 | -2.28% | 6,674 |
| Feb 24, 2026 | 183.25 | 189.95 | 181.00 | 183.85 | 183.85 | -2.42% | 15,037 |
| Feb 23, 2026 | 201.00 | 201.00 | 185.00 | 188.40 | 188.40 | -1.87% | 16,333 |
| Feb 20, 2026 | 191.20 | 197.50 | 187.25 | 192.00 | 192.00 | 0.95% | 7,772 |
| Feb 19, 2026 | 191.00 | 194.00 | 185.55 | 190.20 | 190.20 | -0.50% | 7,649 |
| Feb 18, 2026 | 193.60 | 193.60 | 180.60 | 191.15 | 191.15 | 1.84% | 5,839 |
| Feb 17, 2026 | 187.00 | 198.65 | 183.55 | 187.70 | 187.70 | -2.47% | 26,802 |
| Feb 16, 2026 | 196.00 | 204.05 | 188.00 | 192.45 | 192.45 | -0.98% | 26,503 |
| Feb 13, 2026 | 206.40 | 206.40 | 190.00 | 194.35 | 194.35 | -2.36% | 11,113 |
| Feb 12, 2026 | 191.00 | 200.90 | 191.00 | 199.05 | 199.05 | 2.08% | 6,447 |
| Feb 11, 2026 | 201.90 | 210.45 | 194.75 | 195.00 | 195.00 | -4.85% | 31,199 |
| Feb 10, 2026 | 202.75 | 210.30 | 197.75 | 204.95 | 204.95 | -0.92% | 5,498 |
| Feb 9, 2026 | 225.80 | 225.80 | 205.40 | 206.85 | 206.85 | -3.86% | 9,001 |
| Feb 6, 2026 | 228.50 | 228.50 | 210.00 | 215.15 | 215.15 | -2.54% | 12,605 |
| Feb 5, 2026 | 224.85 | 230.10 | 214.25 | 220.75 | 220.75 | 0.73% | 21,935 |
| Feb 4, 2026 | 201.10 | 219.20 | 201.10 | 219.15 | 219.15 | 4.96% | 12,143 |
| Feb 3, 2026 | 218.10 | 218.10 | 197.40 | 208.80 | 208.80 | 0.51% | 30,005 |
| Feb 2, 2026 | 204.20 | 210.25 | 195.00 | 207.75 | 207.75 | 3.75% | 11,819 |
| Feb 1, 2026 | 200.45 | 200.45 | 189.80 | 200.25 | 200.25 | 4.87% | 11,137 |
| Jan 30, 2026 | 190.45 | 190.95 | 185.00 | 190.95 | 190.95 | 4.98% | 10,466 |
| Jan 29, 2026 | 177.00 | 186.75 | 169.05 | 181.90 | 181.90 | 2.25% | 32,486 |
| Jan 28, 2026 | 187.30 | 196.60 | 177.90 | 177.90 | 177.90 | -4.99% | 21,488 |
| Jan 27, 2026 | 205.95 | 205.95 | 187.25 | 187.25 | 187.25 | -5.00% | 20,378 |
| Jan 23, 2026 | 201.00 | 201.00 | 196.00 | 197.10 | 197.10 | 0.13% | 4,661 |
| Jan 22, 2026 | 204.85 | 204.85 | 196.00 | 196.85 | 196.85 | 0.15% | 4,960 |
| Jan 21, 2026 | 198.20 | 200.90 | 195.00 | 196.55 | 196.55 | -1.03% | 9,495 |
| Jan 20, 2026 | 200.20 | 200.40 | 194.10 | 198.60 | 198.60 | -0.87% | 8,524 |
| Jan 19, 2026 | 207.90 | 208.00 | 198.00 | 200.35 | 200.35 | -3.42% | 9,417 |
| Jan 16, 2026 | 210.40 | 212.85 | 194.05 | 207.45 | 207.45 | 2.22% | 4,887 |
| Jan 14, 2026 | 212.95 | 212.95 | 201.00 | 202.95 | 202.95 | -0.76% | 6,258 |
| Jan 13, 2026 | 200.00 | 217.80 | 200.00 | 204.50 | 204.50 | -2.85% | 20,104 |
| Jan 12, 2026 | 210.50 | 213.00 | 210.50 | 210.50 | 210.50 | -4.99% | 8,637 |
| Jan 9, 2026 | 221.80 | 232.85 | 213.20 | 221.55 | 221.55 | -0.11% | 45,494 |
| Jan 8, 2026 | 221.00 | 221.80 | 221.00 | 221.80 | 221.80 | 4.99% | 11,577 |
| Jan 7, 2026 | 205.00 | 211.25 | 203.00 | 211.25 | 211.25 | 5.00% | 20,437 |
| Jan 6, 2026 | 209.70 | 209.70 | 200.00 | 201.20 | 201.20 | -1.13% | 11,847 |
| Jan 5, 2026 | 193.00 | 209.00 | 193.00 | 203.50 | 203.50 | 0.22% | 15,172 |
| Jan 2, 2026 | 201.00 | 221.85 | 200.85 | 203.05 | 203.05 | -3.95% | 39,649 |
| Jan 1, 2026 | 200.00 | 213.45 | 194.30 | 211.40 | 211.40 | 3.98% | 28,932 |
| Dec 31, 2025 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | -5.00% | 10,490 |
| Dec 30, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -4.99% | 4,768 |
| Dec 29, 2025 | 238.00 | 242.20 | 225.25 | 225.25 | 225.25 | -5.00% | 25,222 |
| Dec 26, 2025 | 225.85 | 237.10 | 225.85 | 237.10 | 237.10 | 4.98% | 61,365 |
| Dec 24, 2025 | 225.85 | 225.85 | 219.40 | 225.85 | 225.85 | 5.00% | 45,084 |
| Dec 23, 2025 | 204.90 | 215.10 | 203.95 | 215.10 | 215.10 | 4.98% | 21,786 |
| Dec 22, 2025 | 185.40 | 204.90 | 185.40 | 204.90 | 204.90 | 5.00% | 138,975 |
| Dec 19, 2025 | 195.15 | 195.15 | 195.15 | 195.15 | 195.15 | -4.99% | 7,484 |
| Dec 18, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | -5.00% | 3,810 |
| Dec 17, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | -4.99% | 5,387 |
| Dec 16, 2025 | 227.55 | 227.55 | 227.55 | 227.55 | 227.55 | -4.99% | 13,584 |
| Dec 15, 2025 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -5.00% | 10,063 |
| Dec 12, 2025 | 252.10 | 278.50 | 252.10 | 252.10 | 252.10 | -4.99% | 62,726 |
| Dec 11, 2025 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | -4.99% | 1,925 |
| Dec 10, 2025 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | -5.00% | 2,491 |
| Dec 9, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -4.99% | 4,789 |
| Dec 8, 2025 | 309.45 | 309.45 | 309.45 | 309.45 | 309.45 | -4.99% | 6,093 |
| Dec 5, 2025 | 325.70 | 325.70 | 325.70 | 325.70 | 325.70 | -4.99% | 2,203 |
| Dec 4, 2025 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | -4.99% | 4,594 |
| Dec 3, 2025 | 364.00 | 394.00 | 360.80 | 360.80 | 360.80 | -4.99% | 32,537 |
| Dec 2, 2025 | 398.10 | 408.65 | 375.70 | 379.75 | 379.75 | -3.97% | 9,345 |
| Dec 1, 2025 | 425.50 | 429.50 | 391.40 | 395.45 | 395.45 | -4.02% | 9,810 |
| Nov 28, 2025 | 398.50 | 418.90 | 398.50 | 412.00 | 412.00 | 1.33% | 5,619 |
| Nov 27, 2025 | 419.05 | 424.95 | 397.95 | 406.60 | 406.60 | -2.92% | 5,981 |
| Nov 26, 2025 | 436.90 | 445.90 | 416.10 | 418.85 | 418.85 | -2.73% | 6,623 |
| Nov 25, 2025 | 419.70 | 437.00 | 411.00 | 430.60 | 430.60 | 2.60% | 5,273 |
| Nov 24, 2025 | 427.75 | 446.45 | 416.10 | 419.70 | 419.70 | -3.84% | 5,364 |
| Nov 21, 2025 | 430.00 | 441.50 | 430.00 | 436.45 | 436.45 | -0.86% | 7,814 |
| Nov 20, 2025 | 439.00 | 463.50 | 430.00 | 440.25 | 440.25 | -1.42% | 5,311 |
| Nov 19, 2025 | 462.90 | 465.20 | 439.00 | 446.60 | 446.60 | -1.27% | 4,472 |
| Nov 18, 2025 | 447.20 | 475.00 | 434.00 | 452.35 | 452.35 | -0.87% | 3,812 |
| Nov 17, 2025 | 451.40 | 474.95 | 451.40 | 456.30 | 456.30 | -3.97% | 8,765 |
| Nov 14, 2025 | 500.00 | 500.00 | 469.95 | 475.15 | 475.15 | -3.14% | 10,781 |
| Nov 13, 2025 | 445.10 | 490.55 | 445.10 | 490.55 | 490.55 | 5.00% | 12,903 |
| Nov 12, 2025 | 487.20 | 508.00 | 465.00 | 467.20 | 467.20 | -4.55% | 12,359 |
| Nov 11, 2025 | 509.00 | 510.10 | 485.00 | 489.45 | 489.45 | -2.13% | 6,421 |
| Nov 10, 2025 | 488.00 | 506.50 | 485.00 | 500.10 | 500.10 | 0.63% | 8,209 |
| Nov 7, 2025 | 485.10 | 509.95 | 485.10 | 496.95 | 496.95 | 0.07% | 2,800 |
| Nov 6, 2025 | 492.50 | 509.95 | 476.00 | 496.60 | 496.60 | 0.78% | 9,783 |
| Nov 4, 2025 | 490.00 | 499.95 | 476.10 | 492.75 | 492.75 | 0.40% | 5,929 |
| Nov 3, 2025 | 510.85 | 525.00 | 483.75 | 490.80 | 490.80 | -3.61% | 6,405 |
| Oct 31, 2025 | 484.55 | 510.85 | 481.00 | 509.20 | 509.20 | 4.66% | 15,917 |
| Oct 30, 2025 | 480.10 | 500.00 | 478.35 | 486.55 | 486.55 | -3.37% | 15,588 |
| Oct 29, 2025 | 556.40 | 556.40 | 503.50 | 503.50 | 503.50 | -4.99% | 25,814 |
| Oct 28, 2025 | 529.95 | 529.95 | 529.95 | 529.95 | 529.95 | 4.99% | 4,660 |
| Oct 27, 2025 | 504.75 | 504.75 | 485.00 | 504.75 | 504.75 | 4.99% | 10,992 |
| Oct 24, 2025 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 4.99% | 3,695 |
| Oct 23, 2025 | 439.10 | 457.90 | 439.10 | 457.90 | 457.90 | 5.00% | 3,955 |
| Oct 21, 2025 | 433.80 | 436.10 | 420.00 | 436.10 | 436.10 | 5.00% | 3,735 |
| Oct 20, 2025 | 400.00 | 424.90 | 400.00 | 415.35 | 415.35 | 0.05% | 5,149 |
| Oct 17, 2025 | 434.55 | 447.90 | 415.15 | 415.15 | 415.15 | -4.99% | 6,902 |
| Oct 16, 2025 | 456.00 | 466.50 | 432.50 | 436.95 | 436.95 | -3.91% | 8,165 |
| Oct 15, 2025 | 471.00 | 488.00 | 447.50 | 454.75 | 454.75 | -3.41% | 9,741 |
| Oct 14, 2025 | 479.50 | 489.70 | 460.35 | 470.80 | 470.80 | 0.20% | 10,768 |