Kothari Industrial Corporation Limited (BOM:509732)
India
· Delayed Price · Currency is INR 188.90
-13.00 (-6.44%)
At close: Apr 28, 2026
BOM:509732 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 187.15 | 191.85 | 181.00 | 183.45 | 183.45 | -2.89% | 4,049 |
| Apr 28, 2026 | 199.65 | 199.65 | 188.00 | 188.90 | 188.90 | -6.44% | 6,190 |
| Apr 27, 2026 | 208.90 | 208.90 | 177.70 | 201.90 | 201.90 | 2.31% | 3,687 |
| Apr 24, 2026 | 223.90 | 223.90 | 195.25 | 197.35 | 197.35 | -7.54% | 27,578 |
| Apr 23, 2026 | 198.00 | 214.15 | 198.00 | 213.45 | 213.45 | 9.63% | 47,429 |
| Apr 22, 2026 | 177.00 | 194.70 | 177.00 | 194.70 | 194.70 | 10.00% | 13,753 |
| Apr 21, 2026 | 171.00 | 179.00 | 171.00 | 177.00 | 177.00 | 2.52% | 2,065 |
| Apr 20, 2026 | 164.00 | 174.85 | 164.00 | 172.65 | 172.65 | 0.49% | 2,600 |
| Apr 17, 2026 | 170.00 | 176.75 | 170.00 | 171.80 | 171.80 | - | 4,241 |
| Apr 16, 2026 | 177.40 | 177.40 | 165.10 | 171.80 | 171.80 | 0.32% | 3,977 |
| Apr 15, 2026 | 171.50 | 175.00 | 166.00 | 171.25 | 171.25 | 0.85% | 6,679 |
| Apr 13, 2026 | 171.75 | 172.00 | 164.20 | 169.80 | 169.80 | -1.02% | 2,619 |
| Apr 10, 2026 | 170.00 | 175.80 | 167.00 | 171.55 | 171.55 | 0.03% | 5,778 |
| Apr 9, 2026 | 176.00 | 176.00 | 169.70 | 171.50 | 171.50 | 1.24% | 4,621 |
| Apr 8, 2026 | 167.00 | 172.00 | 166.60 | 169.40 | 169.40 | 4.73% | 11,679 |
| Apr 7, 2026 | 161.00 | 166.30 | 158.40 | 161.75 | 161.75 | 0.50% | 4,748 |
| Apr 6, 2026 | 165.05 | 165.05 | 155.10 | 160.95 | 160.95 | -0.53% | 3,849 |
| Apr 2, 2026 | 169.00 | 169.00 | 155.50 | 161.80 | 161.80 | 0.25% | 4,337 |
| Apr 1, 2026 | 160.75 | 165.50 | 158.65 | 161.40 | 161.40 | 1.96% | 2,981 |
| Mar 30, 2026 | 160.00 | 164.65 | 152.00 | 158.30 | 158.30 | -1.03% | 12,095 |
| Mar 27, 2026 | 173.65 | 173.65 | 158.60 | 159.95 | 159.95 | -4.16% | 307,283 |
| Mar 25, 2026 | 163.00 | 168.35 | 156.30 | 166.90 | 166.90 | 4.08% | 344,103 |
| Mar 24, 2026 | 164.50 | 169.60 | 155.50 | 160.35 | 160.35 | -1.54% | 6,411 |
| Mar 23, 2026 | 174.60 | 174.60 | 162.80 | 162.85 | 162.85 | -4.96% | 6,368 |
| Mar 20, 2026 | 170.00 | 176.45 | 170.00 | 171.35 | 171.35 | 0.59% | 2,809 |
| Mar 19, 2026 | 179.55 | 179.55 | 167.50 | 170.35 | 170.35 | -3.13% | 2,690 |
| Mar 18, 2026 | 179.00 | 179.00 | 171.00 | 175.85 | 175.85 | 1.85% | 5,361 |
| Mar 17, 2026 | 171.90 | 174.70 | 171.00 | 172.65 | 172.65 | 0.44% | 719 |
| Mar 16, 2026 | 175.00 | 175.00 | 168.60 | 171.90 | 171.90 | -1.69% | 2,978 |
| Mar 13, 2026 | 185.00 | 185.00 | 172.05 | 174.85 | 174.85 | -1.47% | 1,252 |
| Mar 12, 2026 | 177.25 | 182.45 | 172.15 | 177.45 | 177.45 | 0.23% | 4,839 |
| Mar 11, 2026 | 172.50 | 181.05 | 167.55 | 177.05 | 177.05 | 2.67% | 3,006 |
| Mar 10, 2026 | 169.10 | 175.25 | 166.00 | 172.45 | 172.45 | 2.19% | 2,194 |
| 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 |