Skip to main content
Kothari Sugars and Chemicals Limited (NSE:KOTARISUG)
India flag India · Delayed Price · Currency is INR
27.54
+0.55 (2.04%)
Apr 29, 2026, 3:29 PM IST

NSE:KOTARISUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202627.2927.7426.9927.5427.542.04%66,108
Apr 28, 202626.5127.4826.5126.9926.99-0.52%20,422
Apr 27, 202627.1127.6027.0127.1327.130.41%27,166
Apr 24, 202628.0028.0127.0027.0227.02-3.36%49,463
Apr 23, 202627.9228.6527.6127.9627.960.39%156,226
Apr 22, 202628.0028.0927.5227.8527.851.90%66,251
Apr 21, 202627.1527.8627.1527.3327.33-1.01%18,259
Apr 20, 202627.3227.9926.6127.6127.61-0.83%57,029
Apr 17, 202627.9028.0927.6727.8427.840.80%54,128
Apr 16, 202628.0028.0027.0727.6227.620.80%71,172
Apr 15, 202627.6027.6026.7927.4027.403.59%83,870
Apr 13, 202624.0626.9524.0626.4526.456.14%123,492
Apr 10, 202624.5025.3924.5024.9224.921.88%101,990
Apr 9, 202624.5424.9324.0624.4624.46-0.33%33,163
Apr 8, 202624.2024.6724.0024.5424.542.00%52,552
Apr 7, 202624.0124.7523.3024.0624.06-0.62%99,979
Apr 6, 202624.4824.6023.8024.2124.211.72%68,536
Apr 2, 202623.1723.8923.0523.8023.801.28%33,158
Apr 1, 202623.0023.9023.0023.5023.502.40%60,847
Mar 30, 202623.6524.6722.5022.9522.95-1.16%225,417
Mar 27, 202623.4024.4423.0023.2223.22-2.60%178,776
Mar 25, 202624.1524.3023.3623.8423.842.23%68,666
Mar 24, 202624.2024.2022.6123.3223.320.04%56,831
Mar 23, 202623.9423.9422.7223.3123.31-1.65%60,632
Mar 20, 202623.9924.8823.4023.7023.701.41%67,087
Mar 19, 202623.2024.4023.2023.3723.37-1.77%53,899
Mar 18, 202623.5424.1023.4323.7923.791.06%32,012
Mar 17, 202624.4524.4523.3123.5423.540.77%27,445
Mar 16, 202623.9524.0623.2523.3623.36-2.46%28,400
Mar 13, 202624.3024.7823.8523.9523.95-2.28%23,785
Mar 12, 202624.5324.9424.1024.5124.51-0.08%30,398
Mar 11, 202625.2425.3924.1524.5324.53-1.05%43,125
Mar 10, 202624.9425.4924.4524.7924.79-0.60%56,241
Mar 9, 202623.9826.0023.5824.9424.941.01%59,731
Mar 6, 202625.0025.6924.1824.6924.69-2.41%51,372
Mar 5, 202625.3526.1524.5625.3025.300.08%64,061
Mar 4, 202623.7625.9523.1225.2825.285.77%158,127
Mar 2, 202624.0024.3923.8023.9023.90-4.02%43,945
Feb 27, 202625.1825.5024.1124.9024.901.30%77,801
Feb 26, 202623.7524.7923.7124.5824.581.07%38,415
Feb 25, 202624.1725.2924.1724.3224.32-1.14%21,664
Feb 24, 202624.6925.3924.1624.6024.60-0.36%25,945
Feb 23, 202625.8125.8124.3024.6924.69-2.18%28,780
Feb 20, 202625.8825.8824.7525.2425.240.72%22,349
Feb 19, 202625.9125.9124.9225.0625.06-1.30%22,476
Feb 18, 202625.0325.9925.0325.3925.39-0.78%46,008
Feb 17, 202625.1326.1925.1325.5925.59-0.66%55,993
Feb 16, 202626.0026.8725.1625.7625.76-2.05%31,007
Feb 13, 202626.0327.3626.0226.3026.30-1.72%51,182
Feb 12, 202628.0528.0526.2026.7626.76-2.83%38,110
Feb 11, 202628.8828.8827.1027.5427.54-1.75%42,397
Feb 10, 202627.1828.2026.7028.0328.035.02%72,287
Feb 9, 202626.0527.1325.6326.6926.692.54%32,893
Feb 6, 202626.4026.4025.5026.0326.030.81%17,381
Feb 5, 202626.0627.2925.5025.8225.82-1.03%28,941
Feb 4, 202623.7028.0023.7026.0926.096.53%127,744
Feb 3, 202624.1024.9824.1024.4924.491.16%49,961
Feb 2, 202624.0325.3523.5124.2124.21-1.10%26,956
Feb 1, 202624.8025.3724.2224.4824.481.07%28,728
Jan 30, 202623.5124.6823.5124.2224.221.59%31,500
Jan 29, 202623.8524.4823.5523.8423.84-0.83%29,304
Jan 28, 202623.5424.4423.5424.0424.040.54%35,843
Jan 27, 202624.8324.8323.5123.9123.91-1.77%41,833
Jan 23, 202625.4825.4824.2524.3424.34-1.82%26,490
Jan 22, 202624.0625.3324.0624.7924.790.98%24,212
Jan 21, 202625.0025.4724.1024.5524.55-2.11%29,230
Jan 20, 202625.5126.2924.8025.0825.08-3.50%36,015
Jan 19, 202626.1626.7425.8425.9925.99-0.65%35,035
Jan 16, 202626.2227.0025.5126.1626.16-0.23%31,310
Jan 14, 202626.3026.9526.1226.2226.22-0.30%26,621
Jan 13, 202626.1627.2426.1626.3026.30-0.72%23,532
Jan 12, 202627.5427.5426.1026.4926.49-1.08%37,681
Jan 9, 202627.0527.3526.7026.7826.78-0.52%20,903
Jan 8, 202627.5927.5926.7526.9226.92-0.70%29,499
Jan 7, 202626.8027.5826.7227.1127.110.07%48,295
Jan 6, 202627.2527.6027.0027.0927.09-0.04%34,854
Jan 5, 202627.0227.7726.9627.1027.10-1.45%42,579
Jan 2, 202627.0027.8726.7627.5027.501.55%37,491
Jan 1, 202627.4427.4526.6027.0827.08-0.29%20,539
Dec 31, 202527.2527.6027.0027.1627.160.52%38,671
Dec 30, 202527.0027.1526.6027.0227.02-0.41%14,682
Dec 29, 202527.4527.7826.9027.1327.13-1.13%33,831
Dec 26, 202527.5028.3827.3127.4427.44-1.37%33,342
Dec 24, 202528.2228.7727.6527.8227.82-1.42%18,646
Dec 23, 202527.8828.8527.1628.2228.220.79%23,266
Dec 22, 202527.9828.2527.5428.0028.001.67%25,906
Dec 19, 202527.3028.4827.3027.5427.540.04%28,256
Dec 18, 202527.5528.0027.1027.5327.53-0.79%28,460
Dec 17, 202528.0528.2927.6027.7527.75-1.07%14,888
Dec 16, 202528.5028.9027.5128.0528.05-1.54%45,771
Dec 15, 202527.7128.8227.7128.4928.490.74%14,532
Dec 12, 202528.3029.0028.0028.2828.28-0.81%31,744
Dec 11, 202528.9029.1028.1028.5128.510.18%37,765
Dec 10, 202527.8529.3527.2928.4628.462.19%77,074
Dec 9, 202526.7428.2526.0027.8527.854.15%48,158
Dec 8, 202528.3128.4426.1026.7426.74-4.23%75,988
Dec 5, 202527.5928.5927.5027.9227.921.20%34,117
Dec 4, 202528.8829.0027.0027.5927.59-4.47%63,646
Dec 3, 202528.9029.3328.4028.8828.88-0.79%19,619
Dec 2, 202529.3029.4228.8029.1129.111.08%19,543