Kothari Sugars and Chemicals Limited - KOTARISUG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.2	27.97	27.97	29.4	27.72	118,269
August 14, 2025	28.9	28.52	28.52	29.25	28.25	51,020
August 13, 2025	28.72	28.9	28.9	29.74	28.55	147,435
August 12, 2025	30.49	28.69	28.69	30.49	28.52	119,917
August 11, 2025	29.8	29.17	29.17	30.37	29	84,553
August 08, 2025	30.1	29.8	29.8	31.12	29.52	74,690
August 07, 2025	31.35	30.6	30.6	31.35	30.42	89,542
August 06, 2025	31.23	31.13	31.13	32.1	31	100,232
August 05, 2025	31.22	31.68	31.68	32.9	31.22	79,237
August 04, 2025	32.4	31.62	31.62	32.88	31.4	77,423
August 01, 2025	33.07	32.44	32.44	33.58	32.09	43,551
July 31, 2025	33.64	33.07	33.07	33.99	32.75	96,568
July 30, 2025	35.68	33.8	33.8	35.68	33.75	80,387
July 29, 2025	34.81	34.84	34.84	35.49	34.66	38,585
July 28, 2025	35.94	35.4	35.4	36.47	35.3	26,704
July 25, 2025	36.48	35.98	35.98	36.55	35.57	27,596
July 24, 2025	36.47	35.98	35.98	36.49	35.7	23,329
July 23, 2025	36.65	36.47	36.47	36.94	36.3	27,489
July 22, 2025	37.1	36.97	36.97	37.2	36.56	33,193
July 21, 2025	37.1	36.59	36.59	37.4	36.11	48,002
July 18, 2025	38.1	37.19	37.19	38.1	37.1	21,809
July 17, 2025	37.88	37.73	37.73	37.94	37.35	22,159
July 16, 2025	37.31	37.52	37.52	37.98	37.06	36,818
July 15, 2025	37.16	37.74	37.74	37.89	37.1	29,108
July 14, 2025	37.4	37.1	37.1	37.5	36.89	30,009
July 11, 2025	37.15	37.41	37.41	37.99	37.15	24,650
July 10, 2025	38.45	37.43	37.43	38.45	37.2	35,603
July 09, 2025	37.16	37.63	37.63	38	37.12	27,898
July 08, 2025	37.11	37.56	37.56	37.99	37.11	27,821
July 07, 2025	37.23	37.54	37.54	38.21	37.23	67,479
July 04, 2025	37.8	37.57	37.57	37.8	37.05	40,189
July 03, 2025	37.17	37.67	37.67	38.09	37.17	78,525
July 02, 2025	37.55	37.67	37.67	38.05	37.2	38,085
July 01, 2025	38.05	37.64	37.64	38.18	37.51	40,004
June 30, 2025	37.55	37.97	37.97	38.24	37.51	34,881
June 27, 2025	37.57	37.71	37.71	38.5	37.57	79,678
June 26, 2025	38.65	37.87	37.87	38.65	37.7	20,519
June 25, 2025	37.53	38.11	38.11	38.5	37.35	40,710
June 24, 2025	37.06	37.13	37.13	37.3	36.58	25,227
June 23, 2025	36	36.3	36.3	36.64	35.61	29,790
June 20, 2025	36.17	36.22	36.22	36.87	35.98	20,924
June 19, 2025	37.06	36.17	36.17	37.84	35.9	34,407
June 18, 2025	37.58	37.22	37.22	38.08	37	38,631
June 17, 2025	38.25	37.58	37.58	38.25	37.55	32,079
June 16, 2025	38.4	38.06	38.06	38.7	37.16	41,286
June 13, 2025	38.95	38.14	38.14	38.95	37.85	69,548
June 12, 2025	39.97	39.15	39.15	40.4	38.9	98,591
June 11, 2025	40.25	39.47	39.47	40.65	39.1	137,520
June 10, 2025	39.06	39.83	39.83	40.15	39.02	90,564
June 09, 2025	38.9	39.06	39.06	39.48	38.53	58,789
June 06, 2025	37.9	38.36	38.36	38.79	37.9	37,835
June 05, 2025	38.58	38.24	38.24	39.3	37.81	57,411
June 04, 2025	38.9	38.39	38.39	39	38.03	52,041
June 03, 2025	39.41	38.41	38.41	39.41	38.25	42,428
June 02, 2025	37.8	38.83	38.83	39.25	37.28	77,303
May 30, 2025	40	38.41	38.41	40	37.82	146,043
May 29, 2025	40.5	40.2	40.2	40.75	38.97	147,702
May 28, 2025	39.91	39.92	39.92	41.4	39.65	104,750
May 27, 2025	40.01	39.91	39.91	40.45	39.46	40,976
May 26, 2025	39.51	39.97	39.97	40.83	39.51	90,287

Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE