Kothari Indl

Kothari Industrial Corporation Ltd Historical Data

NSEBSE

₹252.1

(-4.99%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	487.2	508	465	467.2	321	58,68,767	12,359
13-Nov-2025	445.1	490.55	445.1	490.55	263	62,21,595	12,903
14-Nov-2025	500	500	469.95	475.15	221	51,47,153	10,781
17-Nov-2025	451.4	474.95	451.4	456.3	320	40,31,829	8,765
18-Nov-2025	447.2	475	434	452.35	194	17,19,126	3,812
19-Nov-2025	462.9	465.2	439	446.6	180	19,91,829	4,472
20-Nov-2025	439	463.5	430	440.25	159	23,30,444	5,311
21-Nov-2025	430	441.5	430	436.45	149	33,97,963	7,814
24-Nov-2025	427.75	446.45	416.1	419.7	183	23,00,959	5,364
25-Nov-2025	419.7	437	411	430.6	187	22,43,659	5,273
26-Nov-2025	436.9	445.9	416.1	418.85	175	27,97,928	6,623
27-Nov-2025	419.05	424.95	397.95	406.6	176	24,65,475	5,981
28-Nov-2025	398.5	418.9	398.5	412	154	22,99,539	5,619
01-Dec-2025	425.5	429.5	391.4	395.45	316	39,57,835	9,810
02-Dec-2025	398.1	408.65	375.7	379.75	301	35,62,640	9,345
03-Dec-2025	364	394	360.8	360.8	271	1,18,51,266	32,537
04-Dec-2025	342.8	342.8	342.8	342.8	117	15,74,823	4,594
05-Dec-2025	325.7	325.7	325.7	325.7	116	7,17,517	2,203
08-Dec-2025	309.45	309.45	309.45	309.45	121	18,85,478	6,093
09-Dec-2025	294	294	294	294	116	14,07,966	4,789
10-Dec-2025	279.3	279.3	279.3	279.3	136	6,95,736	2,491
11-Dec-2025	265.35	265.35	265.35	265.35	95	5,10,798	1,925
12-Dec-2025	252.1	278.5	252.1	252.1	699	1,60,25,624	62,726

Kothari Indl: Related NEWS

No Record Found

Invest wise with Expert advice