Kothari Sugars

Kothari Sugars & Chemicals Ltd Historical Data

NSEBSE

₹26.74

(-4.23%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	30.48	31.9	30	30.29	800	22,67,532.26	38,122
11-Nov-2025	29.8	30.29	29.55	29.86	535	9,15,695.43	21,451
12-Nov-2025	29.86	30.19	29.53	29.92	613	10,41,862.07	23,003
13-Nov-2025	29.89	30.3	29.76	30.11	605	16,18,180.84	41,988
14-Nov-2025	30.41	30.41	29.16	29.43	1,194	23,82,353.81	53,241
17-Nov-2025	29.43	29.97	29.43	29.64	496	9,15,063.42	19,039
18-Nov-2025	29.3	29.5	29.3	29.44	322	4,62,530.24	13,924
19-Nov-2025	29.44	29.83	29.29	29.6	465	7,05,362.74	14,816
20-Nov-2025	30.31	30.38	29.29	29.67	662	7,95,901.23	14,406
21-Nov-2025	29.67	29.67	28.76	28.85	784	17,33,195.67	40,441
24-Nov-2025	30.3	30.3	28.26	28.5	670	14,54,961.76	30,420
25-Nov-2025	28.07	28.87	28.07	28.37	291	5,53,203.41	14,695
26-Nov-2025	28.29	28.85	27.75	28.55	458	7,34,183.26	16,136
27-Nov-2025	28.55	29.18	28.16	28.75	518	8,92,554.72	21,325
28-Nov-2025	28.75	30.45	28.57	29.22	615	22,03,955.73	42,015
01-Dec-2025	29.57	29.64	28.75	28.8	330	7,06,749.93	15,948
02-Dec-2025	29.3	29.42	28.8	29.11	365	5,68,600.85	13,939
03-Dec-2025	28.9	29.33	28.4	28.88	332	5,65,430.43	11,211
04-Dec-2025	28.88	29	27	27.59	653	17,73,554.91	38,496
05-Dec-2025	27.59	28.59	27.5	27.92	454	9,45,841.14	24,345

Kothari Sugars: Related NEWS

No Record Found

Invest wise with Expert advice