Kothari Ferment.

Kothari Fermentation & Biochem Ltd Historical Data

NSEBSE

₹43.89

(-3.56%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	45.3	45.3	43.65	43.96	25	70,731	1,458
26-Nov-2025	45	45.94	42.37	43.68	26	1,20,601	1,688
27-Nov-2025	44.89	44.99	43.31	43.46	43	1,53,541	3,083
28-Nov-2025	43.5	46.01	42.75	43.35	87	3,78,189	5,191
01-Dec-2025	44.88	44.88	43.11	43.4	22	46,771	714
02-Dec-2025	43.41	45	42.62	43.92	42	1,12,356	1,904
03-Dec-2025	44.8	45.75	44	45.56	44	1,40,159	2,511
04-Dec-2025	45.97	46.25	44.05	45.5	37	2,50,952	3,873
05-Dec-2025	45.5	46.39	43.2	43.8	41	66,372	917
08-Dec-2025	45.01	46	42.3	45.01	38	1,76,583	3,619
09-Dec-2025	46.4	46.4	44	46.01	46	1,76,764	3,044
10-Dec-2025	46.24	46.24	43.5	45.26	80	3,68,084	6,139
11-Dec-2025	45.04	45.5	43.85	44.07	28	51,188	1,062
12-Dec-2025	46.29	48	44.3	45.4	51	2,22,145	3,404
15-Dec-2025	49.99	49.99	41	43.24	100	3,56,383	5,815
16-Dec-2025	43.4	44.5	43.36	44.22	41	1,37,964	2,997
17-Dec-2025	44.8	44.8	42.53	44	22	46,125	759
18-Dec-2025	43.66	43.7	43	43.7	32	1,38,616	3,101
19-Dec-2025	43.99	47	42.31	45.06	50	3,21,927	4,644
22-Dec-2025	44.93	46.75	44.93	46.06	12	30,749	670
23-Dec-2025	45.94	45.94	44.6	45.51	34	93,806	1,509
24-Dec-2025	45.51	45.99	43.16	43.89	60	2,91,204	6,507

Kothari Ferment.: Related NEWS

No Record Found

Invest wise with Expert advice