Kothari Indl

Kothari Industrial Corporation Ltd Historical Data

NSEBSE

₹412

(1.33%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	556.4	556.4	503.5	503.5	676	1,34,88,787	25,814
30-Oct-2025	480.1	500	478.35	486.55	349	74,92,833	15,588
31-Oct-2025	484.55	510.85	481	509.2	304	79,31,995	15,917
03-Nov-2025	510.85	525	483.75	490.8	277	31,82,921	6,405
04-Nov-2025	490	499.95	476.1	492.75	194	29,00,856	5,929
06-Nov-2025	492.5	509.95	476	496.6	251	48,32,082	9,783
07-Nov-2025	485.1	509.95	485.1	496.95	142	13,76,663	2,800
10-Nov-2025	488	506.5	485	500.1	206	40,57,299	8,209
11-Nov-2025	509	510.1	485	489.45	140	31,55,107	6,421
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

Kothari Indl: Related NEWS

No Record Found

Invest wise with Expert advice