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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.88	25.24	25.24	25.88	24.75	22,448
February 19, 2026	25.91	25.06	25.06	25.91	24.92	22,937
February 18, 2026	25.03	25.39	25.39	25.99	25.03	46,575
February 17, 2026	25.13	25.59	25.59	26.19	25.13	55,996
February 16, 2026	26	25.76	25.76	26.87	25.16	31,007
February 13, 2026	26.03	26.3	26.3	27.36	26.02	51,208
February 12, 2026	28.05	26.76	26.76	28.05	26.2	38,111
February 11, 2026	28.88	27.54	27.54	28.88	27.1	42,398
February 10, 2026	27.18	28.03	28.03	28.2	26.7	72,965
February 09, 2026	26.05	26.69	26.69	27.13	25.63	32,893
February 06, 2026	26.4	26.03	26.03	26.4	25.5	17,394
February 05, 2026	26.06	25.82	25.82	27.29	25.5	29,063
February 04, 2026	23.7	26.09	26.09	28	23.7	127,745
February 03, 2026	24.1	24.49	24.49	24.98	24.1	50,508
February 02, 2026	24.03	24.21	24.21	25.35	23.51	27,312
February 01, 2026	24.8	24.48	24.48	25.37	24.22	28,728
January 30, 2026	23.51	24.22	24.22	24.68	23.51	31,506
January 29, 2026	23.85	23.84	23.84	24.48	23.55	29,802
January 28, 2026	23.54	24.04	24.04	24.44	23.54	35,844
January 27, 2026	24.83	23.91	23.91	24.83	23.51	42,510
January 23, 2026	25.48	24.34	24.34	25.48	24.25	26,374
January 22, 2026	24.06	24.79	24.79	25.33	24.06	24,236
January 21, 2026	25	24.55	24.55	25.47	24.1	29,222
January 20, 2026	25.51	25.08	25.08	26.29	24.8	36,015
January 19, 2026	26.16	25.99	25.99	26.74	25.84	35,078
January 16, 2026	26.22	26.02	26.02	27	25.51	31,554
January 14, 2026	26.3	26.22	26.22	26.95	26.12	26,677
January 13, 2026	26.16	26.3	26.3	27.24	26.16	23,532
January 12, 2026	27.54	26.49	26.49	27.54	26.1	38,142
January 09, 2026	27.05	26.78	26.78	27.35	26.7	21,101
January 08, 2026	27.59	26.92	26.92	27.59	26.75	29,509
January 07, 2026	26.8	27.11	27.11	27.58	26.72	48,395
January 06, 2026	27.25	27.09	27.09	27.6	27	34,931
January 05, 2026	27.02	27.1	27.1	27.77	26.96	42,579
January 02, 2026	27	27.5	27.5	27.87	26.76	37,690
January 01, 2026	27.44	27.08	27.08	27.45	26.6	20,712
December 31, 2025	27.25	27.16	27.16	27.6	27	39,204
December 30, 2025	27	27.02	27.02	27.15	26.6	14,682
December 29, 2025	27.45	27.13	27.13	27.78	26.9	34,163
December 26, 2025	27.5	27.44	27.44	28.38	27.31	32,962
December 24, 2025	28.22	27.82	27.82	28.77	27.65	18,657
December 23, 2025	27.88	28.22	28.22	28.85	27.16	23,319
December 22, 2025	27.98	28	28	28.25	27.54	26,031
December 19, 2025	27.3	27.54	27.54	28.48	27.3	28,272
December 18, 2025	27.55	27.53	27.53	28	27.1	28,460
December 17, 2025	28.05	27.75	27.75	28.29	27.6	14,889
December 16, 2025	28.5	28.05	28.05	28.9	27.51	45,771
December 15, 2025	27.71	28.49	28.49	28.82	27.71	14,532
December 12, 2025	28.3	28.28	28.28	29	28	31,744
December 11, 2025	28.9	28.51	28.51	29.1	28.1	37,765
December 10, 2025	27.85	28.46	28.46	29.35	27.29	77,073
December 09, 2025	26.74	27.85	27.85	28.25	26	48,158
December 08, 2025	28.31	26.74	26.74	28.44	26.1	75,988
December 05, 2025	27.59	27.92	27.92	28.59	27.5	34,117
December 04, 2025	28.88	27.59	27.59	29	27	63,346
December 03, 2025	28.9	28.88	28.88	29.33	28.4	19,738
December 02, 2025	29.3	29.11	29.11	29.42	28.8	19,682
December 01, 2025	29.57	28.8	28.8	29.64	28.75	24,379
November 28, 2025	28.75	29.22	29.22	30.45	28.57	76,423
November 27, 2025	28.55	28.75	28.75	29.18	28.16	31,199

Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE