Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE

Currency In INR

KOTARISUG.NS Historical Return

If you invested ₹1000 in Kothari Sugars and Chemicals Limited (KOTARISUG.NS) 10 years ago, it would be worth ₹1,740.16 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹681.27, while ₹1000 invested 1 year ago would be worth ₹706.61. This corresponds to total returns of 74.02%, -31.87%, -29.34%, respectively, with annualized returns of 5.69%, -7.38%, -29.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KOTARISUG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	25.81	25.65	25.65	26.48	25.25	51,172
June 19, 2026	26.5	26.01	26.01	26.5	25.58	16,859
June 18, 2026	26.8	26.21	26.21	26.8	25.36	45,987
June 17, 2026	26.95	26.42	26.42	27.17	26.02	80,178
June 16, 2026	25.4	26.95	26.95	27.24	25.4	103,448
June 15, 2026	25.29	25.72	25.72	26.21	25.29	86,653
June 12, 2026	25	24.97	24.97	25.73	24.15	29,718
June 11, 2026	24.75	25.07	25.07	25.35	24	64,417
June 10, 2026	25	24.72	24.72	25.48	24.6	23,455
June 09, 2026	25.03	25.01	25.01	25.48	24.61	14,468
June 08, 2026	24.6	25.03	25.03	25.47	24.6	16,155
June 05, 2026	25.48	24.7	24.7	26.38	24.2	47,124
June 04, 2026	25.16	24.93	24.93	25.41	24.88	22,756
June 03, 2026	25.3	25.16	25.16	25.9	24.21	39,490
June 02, 2026	24.5	24.75	24.75	25	23.81	39,686
June 01, 2026	25.06	24.76	24.76	26.38	24.61	53,608
May 29, 2026	25.16	25.51	25.51	26.5	25.16	38,593
May 27, 2026	25.95	25.4	25.4	25.95	24.6	15,938
May 26, 2026	26.38	25.6	25.6	26.38	25.3	15,474
May 25, 2026	26.25	25.75	25.75	26.25	25.51	27,425
May 22, 2026	24.8	25.78	25.78	26	24.8	27,635
May 21, 2026	25.3	25.23	25.23	25.59	25	26,003
May 20, 2026	25.29	25.08	25.08	25.79	25	46,806
May 19, 2026	25.2	25.13	25.13	25.36	24.75	32,460
May 18, 2026	24.75	24.85	24.85	25.45	24.75	27,992
May 15, 2026	25.2	25.2	25.2	25.98	25.06	35,112
May 14, 2026	26.27	25.6	25.6	26.27	25.21	66,173
May 13, 2026	26	26.27	26.27	26.91	26	33,745
May 12, 2026	27.03	26.32	26.32	27.35	26.07	48,400
May 11, 2026	26.61	27.48	27.48	27.78	26.61	31,168
May 08, 2026	27.78	27.35	27.35	28.19	27.02	66,854
May 07, 2026	27.76	28.14	28.14	28.4	27.76	35,295
May 06, 2026	28.45	27.93	27.93	28.69	27.8	50,292
May 05, 2026	28.38	28.09	28.09	28.65	27.88	130,219
May 04, 2026	28.3	28.01	28.01	28.7	27.81	109,413
April 30, 2026	27.66	27.81	27.81	28.85	27.43	297,066
April 29, 2026	27.29	27.54	27.54	27.74	26.99	68,515
April 28, 2026	26.51	26.99	26.99	27.48	26.51	20,431
April 27, 2026	27.11	27.13	27.13	27.6	27.01	28,738
April 24, 2026	28	27.02	27.02	28.01	27	50,026
April 23, 2026	27.92	27.96	27.96	28.65	27.61	156,226
April 22, 2026	28	27.85	27.85	28.09	27.52	66,751
April 21, 2026	27.15	27.33	27.33	27.86	27.15	18,259
April 20, 2026	27.32	27.61	27.61	27.99	26.61	57,029
April 17, 2026	27.9	27.84	27.84	28.09	27.67	54,428
April 16, 2026	28	27.62	27.62	28	27.07	71,936
April 15, 2026	27.6	27.4	27.4	27.6	26.79	85,809
April 13, 2026	24.06	26.45	26.45	26.95	24.06	123,688
April 10, 2026	24.5	24.92	24.92	25.39	24.5	101,691
April 09, 2026	24.54	24.46	24.46	24.93	24.06	33,413
April 08, 2026	24.2	24.54	24.54	24.67	24	52,637
April 07, 2026	24.01	24.06	24.06	24.75	23.3	100,029
April 06, 2026	24.48	24.21	24.21	24.6	23.8	68,536
April 02, 2026	23.17	23.8	23.8	23.89	23.05	33,310
April 01, 2026	23	23.5	23.5	23.9	23	61,048
March 30, 2026	23.65	22.95	22.95	24.67	22.5	227,341
March 27, 2026	23.4	23.22	23.22	24.44	23	177,326
March 25, 2026	24.15	23.84	23.84	24.3	23.36	71,209
March 24, 2026	24.2	23.32	23.32	24.2	22.61	58,362
March 23, 2026	23.94	23.31	23.31	23.94	22.72	60,868