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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	28.29	28.55	28.55	28.85	27.75	25,887
November 25, 2025	28.07	28.37	28.37	28.87	28.07	19,586
November 24, 2025	30.3	28.5	28.5	30.3	28.26	50,749
November 21, 2025	29.67	28.85	28.85	29.67	28.76	59,662
November 19, 2025	29.44	29.6	29.6	29.83	29.29	23,877
November 18, 2025	29.3	29.44	29.44	29.5	29.3	15,727
November 17, 2025	29.43	29.64	29.64	29.97	29.43	31,407
November 14, 2025	30.41	29.43	29.43	30.41	29.16	80,681
November 13, 2025	29.89	30.11	30.11	30.3	29.76	53,926
November 12, 2025	29.86	29.92	29.92	30.19	29.53	34,960
November 11, 2025	29.8	29.86	29.86	30.29	29.55	30,731
November 10, 2025	30.48	30.29	30.29	31.9	30	74,453
November 07, 2025	30.28	29.88	29.88	30.28	29.81	31,299
November 06, 2025	30.2	30.43	30.43	31.23	30.2	34,757
November 04, 2025	30.9	30.58	30.58	31.43	30.1	29,344
November 03, 2025	31.5	30.72	30.72	31.7	30.21	34,843
October 31, 2025	31.83	31.32	31.32	31.83	31.2	17,718
October 30, 2025	31.85	31.46	31.46	31.85	31.21	41,666
October 29, 2025	31.7	31.59	31.59	32.15	31.2	72,070
October 28, 2025	30.6	31.33	31.33	31.79	30.6	50,808
October 27, 2025	31.62	31.07	31.07	32.38	31.03	37,838
October 24, 2025	32.46	31.62	31.62	32.46	31.28	36,219
October 23, 2025	31.99	31.6	31.6	32.27	31.38	48,995
October 21, 2025	30.82	31.36	31.36	31.64	30.82	19,119
October 20, 2025	29.57	30.82	30.82	31	29.57	53,437
October 17, 2025	30.62	30.12	30.12	30.77	30.01	28,077
October 16, 2025	31.2	30.8	30.8	31.2	30.61	27,129
October 15, 2025	30.15	30.72	30.72	31.38	30.15	26,726
October 14, 2025	31.06	30.31	30.31	31.43	30	52,107
October 13, 2025	31.3	31.06	31.06	31.5	31.02	28,828
October 10, 2025	32	31.55	31.55	32	31.43	37,308
October 09, 2025	31.41	31.53	31.53	31.69	31.14	45,082
October 08, 2025	30.65	31.41	31.41	31.79	30.1	94,587
October 07, 2025	30.68	31	31	31.19	30.61	53,624
October 06, 2025	30.98	30.83	30.83	31.34	30.62	64,480
October 03, 2025	30.11	30.59	30.59	30.68	30	33,560
October 01, 2025	29.1	30.18	30.18	30.33	29.1	82,307
September 30, 2025	30.25	29.06	29.06	30.5	28.95	159,312
September 29, 2025	30.22	30	30	30.46	29.66	37,666
September 26, 2025	30.55	30.19	30.19	31.45	30	87,791
September 25, 2025	31.45	30.95	30.95	32.24	30.3	61,197
September 24, 2025	32.33	31.45	31.45	32.85	31.01	70,714
September 23, 2025	32.55	32.06	32.06	33	32	33,336
September 22, 2025	33.35	32.55	32.55	33.35	32.23	40,921
September 19, 2025	33.44	32.55	32.55	33.44	32.32	62,142
September 18, 2025	32.1	32.84	32.84	33.6	32.1	119,521
September 17, 2025	32.55	32.35	32.35	32.74	32.06	42,792
September 16, 2025	32.81	31.99	31.99	32.81	31.83	58,087
September 15, 2025	31.66	32.31	32.31	32.45	31.52	49,379
September 12, 2025	32.07	31.7	31.7	32.2	31.51	41,618
September 11, 2025	32.04	31.83	31.83	32.34	31.62	59,022
September 10, 2025	32.56	31.8	31.8	32.9	31.6	83,628
September 09, 2025	32.01	32.31	32.31	32.88	31.8	104,214

Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE