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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	32.53	32.09	32.09	32.62	31.82	72,007
September 05, 2025	32.56	32.53	32.53	33.09	32.04	113,994
September 04, 2025	34.54	32.29	32.29	34.54	32.05	198,409
September 03, 2025	36.95	34.13	34.13	37.68	33.4	701,343
September 02, 2025	30.81	36.14	36.14	36.14	30.81	1.77M
September 01, 2025	29.8	30.12	30.12	30.74	29.8	41,027
August 29, 2025	30.35	30.16	30.16	30.35	29.7	31,683
August 28, 2025	29.82	29.97	29.97	30.34	29.56	23,094
August 26, 2025	29.65	29.82	29.82	29.98	29.52	29,756
August 25, 2025	30.25	30.15	30.15	30.35	29.82	40,621
August 22, 2025	30.74	29.8	29.8	30.74	29.27	77,857
August 21, 2025	29.75	30.2	30.2	31.14	29.35	194,019
August 20, 2025	29.35	29.43	29.43	29.7	29	71,805
August 19, 2025	28.2	28.91	28.91	29.24	27.95	183,466
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

Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE