Kothari Indl

Kothari Industrial Corporation Ltd Historical Data

NSEBSE

₹538.85

(-1.99%)

Sep 17, 2025|03:16:00 PM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	508.4	516.45	501.75	516.45	275	47,26,727	9,188
19-Aug-2025	542.25	542.25	542.25	542.25	166	27,62,763	5,095
20-Aug-2025	569.35	569.35	569.35	569.35	74	22,51,209	3,954
21-Aug-2025	558	558	558	558	434	85,20,660	15,270
22-Aug-2025	546.85	546.85	546.85	546.85	141	20,55,062	3,758
25-Aug-2025	535.95	535.95	535.95	535.95	122	20,89,133	3,898
26-Aug-2025	525.25	525.25	525.25	525.25	114	27,29,199	5,196
28-Aug-2025	514.75	535.75	514.75	535.75	354	1,00,38,605	19,265
29-Aug-2025	546.45	546.45	546.45	546.45	63	11,04,375	2,021
01-Sep-2025	557.35	557.35	557.35	557.35	63	16,97,130	3,045
02-Sep-2025	568.45	568.45	568.45	568.45	98	48,97,196	8,615
03-Sep-2025	579.8	579.8	579.8	579.8	90	18,70,434	3,226
04-Sep-2025	591.35	591.35	591.35	591.35	110	1,28,38,208	21,710
05-Sep-2025	579.55	603.15	579.55	603.15	400	1,73,81,919	29,605
08-Sep-2025	609.4	615	609.4	615	288	81,89,283	13,367
09-Sep-2025	624.95	624.95	602.7	602.7	306	55,28,164	8,942
10-Sep-2025	590.65	590.65	590.65	590.65	124	13,00,020	2,201
11-Sep-2025	578.85	578.85	578.85	578.85	137	41,81,612	7,224
12-Sep-2025	567.3	572.2	567.3	572.2	278	70,82,142	12,459
15-Sep-2025	568.8	571.8	561	561	249	43,98,311	7,765
16-Sep-2025	549.8	549.8	549.8	549.8	116	29,45,278	5,357

Kothari Indl: Related NEWS

No Record Found

Invest wise with Expert advice