Kothari Ferment.

Kothari Fermentation & Biochem Ltd Historical Data

NSEBSE

₹43.8

(-3.74%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/11/2025

To Date

05/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	47.2	51.99	47.2	48.89	62	4,49,496	5,962
07-Nov-2025	49.37	49.37	47.7	49.04	35	2,79,382	5,261
10-Nov-2025	48.15	50.89	48.12	49	31	1,31,506	1,408
11-Nov-2025	50	50	48.01	48.4	37	1,17,521	1,330
12-Nov-2025	48.64	48.64	47.04	47.14	59	98,713	1,727
13-Nov-2025	47.94	51	47.6	48.45	55	1,75,484	3,052
14-Nov-2025	48.26	50.75	47.75	48.17	53	4,38,246	5,616
17-Nov-2025	48.17	48.17	46.11	47.89	73	2,42,037	4,503
18-Nov-2025	47.56	47.56	45.9	46.05	123	1,88,279	3,604
19-Nov-2025	46.11	46.23	44.45	45.03	96	1,99,750	3,474
20-Nov-2025	45.2	48	45.2	46.17	51	1,10,285	2,069
21-Nov-2025	46.17	47.97	45.26	47.82	47	1,13,830	1,445
24-Nov-2025	47.82	47.82	42.3	43.29	107	3,40,188	5,764
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

Kothari Ferment.: Related NEWS

No Record Found

Invest wise with Expert advice