Kothari Sugars

Kothari Sugars & Chemicals Ltd Historical Data

NSEBSE

₹32.84

(1.51%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	28.2	29.24	27.95	28.91	1,650	52,38,373.77	1,42,031
20-Aug-2025	29.35	29.7	29	29.43	951	21,04,506.85	55,589
21-Aug-2025	29.75	31.14	29.35	30.2	1,934	58,84,086.86	1,36,911
22-Aug-2025	30.74	30.74	29.27	29.8	964	23,02,899.46	50,553
25-Aug-2025	30.25	30.35	29.82	30.15	510	12,20,351.65	23,827
26-Aug-2025	29.65	29.98	29.52	29.82	441	8,86,619.93	19,115
28-Aug-2025	29.82	30.34	29.56	29.97	427	6,83,884.99	13,803
29-Aug-2025	30.35	30.35	29.7	30.16	472	9,54,733.62	23,157
01-Sep-2025	29.8	30.74	29.8	30.12	633	12,26,434.94	30,300
02-Sep-2025	30.81	36.14	30.81	36.14	4,025	6,21,81,184.5	5,23,896
03-Sep-2025	36.95	37.68	33.4	34.13	4,374	2,50,17,688.02	3,09,762
04-Sep-2025	34.54	34.54	32.05	32.29	1,978	65,72,852.91	1,21,159
05-Sep-2025	32.56	33.09	32.04	32.53	1,678	36,77,906.34	56,370
08-Sep-2025	32.53	32.62	31.82	32.09	1,150	23,17,803.64	42,012
09-Sep-2025	32.01	32.88	31.8	32.31	1,131	33,52,620.52	58,939
10-Sep-2025	32.56	32.9	31.6	31.8	803	26,87,442.84	58,772
11-Sep-2025	32.04	32.34	31.62	31.83	964	18,80,895.59	29,249
12-Sep-2025	32.07	32.2	31.51	31.7	860	13,10,150.72	22,146
15-Sep-2025	31.66	32.45	31.52	32.31	996	15,86,863.17	22,552
16-Sep-2025	32.81	32.81	31.83	31.99	606	18,07,645.93	41,423
17-Sep-2025	32.55	32.74	32.06	32.35	687	13,78,019.66	22,152
18-Sep-2025	32.1	33.6	32.1	32.84	1,031	39,22,205.64	51,395

Kothari Sugars: Related NEWS

No Record Found

Invest wise with Expert advice