Kothari Sugars and Chemicals Limited (KOTARISUG.NS) NSE

26.27

-0.05(-0.19%)

Updated at May 13 03:30PM

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 ₹1,902.24 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹623.25, while ₹1000 invested 1 year ago would be worth ₹713.28. This corresponds to total returns of 90.22%, -37.67%, -28.67%, respectively, with annualized returns of 6.64%, -9.02%, -28.67%.

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
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
March 20, 2026	-1	-1	23.7	-1	-1	0
March 19, 2026	23.2	23.37	23.37	24.4	23.2	53,904
March 18, 2026	23.54	23.79	23.79	24.1	23.43	32,277
March 17, 2026	24.45	23.54	23.54	24.45	23.31	27,828
March 16, 2026	23.95	23.36	23.36	24.06	23.25	28,548
March 13, 2026	24.3	23.95	23.95	24.78	23.85	23,828
March 12, 2026	24.53	24.51	24.51	24.94	24.1	30,398
March 11, 2026	25.24	24.53	24.53	25.39	24.15	43,149
March 10, 2026	24.94	24.79	24.79	25.49	24.45	56,241
March 09, 2026	23.98	24.94	24.94	26	23.58	59,771
March 06, 2026	25	24.69	24.69	25.69	24.18	51,373
March 05, 2026	25.35	25.3	25.3	26.15	24.56	64,395
March 04, 2026	-1	-1	25.28	-1	-1	0
March 02, 2026	24	23.9	23.9	24.39	23.8	44,002
February 27, 2026	25.18	24.9	24.9	25.5	24.11	78,174
February 26, 2026	23.75	24.58	24.58	24.79	23.71	38,415
February 25, 2026	24.17	24.32	24.32	25.29	24.17	22,119
February 24, 2026	24.69	24.6	24.6	25.39	24.16	25,949
February 23, 2026	25.81	24.69	24.69	25.81	24.3	28,815
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