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 ₹2,339.89 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹895.89, while ₹1000 invested 1 year ago would be worth ₹897.58. This corresponds to total returns of 133.99%, -10.41%, -10.24%, respectively, with annualized returns of 8.87%, -2.18%, -10.24%.

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
September 10, 2026	28.2	29.47	29.47	29.77	28.2	109,827
September 09, 2026	29.13	28.36	28.36	29.13	28.1	39,480
September 08, 2026	29.31	29.24	29.24	29.9	29.05	55,387
September 07, 2026	30.1	30.13	30.13	30.87	28.65	51,190
September 04, 2026	30.5	29.92	29.92	30.5	29.26	27,875
September 03, 2026	30.11	30.53	30.53	30.87	29.11	60,336
September 02, 2026	31.23	30.11	30.11	31.23	29.82	104,511
September 01, 2026	32.94	31.34	31.34	32.94	31.34	88,372
August 31, 2026	31.4	32.98	32.98	33	30.15	238,890
August 28, 2026	31.47	31.43	31.43	32.5	30.51	152,443
August 27, 2026	33.1	32.11	32.11	33.85	32.11	97,621
August 26, 2026	33.87	33.79	33.79	38	33.13	787,916
August 25, 2026	38.6	35.25	35.25	38.6	35.25	805,383
August 24, 2026	34.48	39.16	39.16	39.94	33.96	3.63M
August 21, 2026	29.87	33.29	33.29	35	29.2	1.33M
August 20, 2026	27.88	30.25	30.25	31.4	27.68	1.12M
August 19, 2026	26.8	27.22	27.22	28.87	26.52	469,442
August 18, 2026	26.4	26.89	26.89	27.3	26.4	181,199
August 17, 2026	25.71	26.29	26.29	26.77	25.71	97,357
August 14, 2026	26.68	26.28	26.28	27	26.15	67,646
August 13, 2026	26.13	26.51	26.51	26.8	25.8	117,740
August 12, 2026	26	26.13	26.13	26.77	25.11	44,910
August 11, 2026	26.39	26.19	26.19	26.41	26.02	32,209
August 10, 2026	26.3	26.41	26.41	26.8	26.21	66,354
August 07, 2026	25.36	26.43	26.43	26.88	25.36	50,107
August 06, 2026	25.5	26.07	26.07	26.25	25.5	39,879
August 05, 2026	26.7	25.95	25.95	26.7	25.82	22,836
August 04, 2026	26	26.34	26.34	27	25.5	107,660
August 03, 2026	25.07	26.13	26.13	26.48	25.07	112,364
July 31, 2026	25.06	25.28	25.28	25.74	24.56	13,486
July 30, 2026	25.1	25.18	25.18	26	25.03	19,547
July 29, 2026	25.24	25.27	25.27	25.8	25.06	34,588
July 28, 2026	25.09	25.24	25.24	25.38	24.81	35,261
July 27, 2026	24.15	24.84	24.84	24.94	24.15	39,840
July 24, 2026	24.9	24.45	24.45	24.9	24.15	49,689
July 23, 2026	24.34	24.68	24.68	24.92	24.34	15,745
July 22, 2026	24.81	24.44	24.44	25	24.11	26,617
July 21, 2026	25.74	25.2	25.2	25.74	24.8	50,130
July 20, 2026	25	25.33	25.33	25.5	24.51	19,521
July 17, 2026	24.81	25.05	25.05	25.57	24.81	59,440
July 16, 2026	25.58	25.2	25.2	26.27	25.17	21,907
July 15, 2026	25.51	25.44	25.44	26.04	25.38	18,846
July 14, 2026	25.31	25.51	25.51	26.24	25.31	20,895
July 13, 2026	25.21	25.83	25.83	26.35	25.21	30,900
July 10, 2026	26.45	25.88	25.88	26.45	25.11	25,286
July 09, 2026	25.9	25.98	25.98	27	25.35	29,404
July 08, 2026	26.44	25.57	25.57	26.44	25.41	29,944
July 07, 2026	25.25	26.05	26.05	26.47	25.25	32,678
July 06, 2026	26.89	25.86	25.86	26.89	25.35	57,847
July 03, 2026	25.01	25.77	25.77	26	25.01	62,711
July 02, 2026	25.25	25.18	25.18	25.4	24.75	28,315
July 01, 2026	24.74	24.81	24.81	25.25	24.7	31,845
June 30, 2026	24.88	24.74	24.74	25.25	24.21	22,777
June 29, 2026	24.7	24.76	24.76	25.49	24.65	12,764
June 25, 2026	25.1	24.96	24.96	25.74	24.85	24,898
June 24, 2026	25.2	25.06	25.06	25.82	25	29,742
June 23, 2026	25.65	25.29	25.29	26.2	25.06	39,432
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