Kothari Sugars

Kothari Sugars & Chemicals Ltd Historical Data

NSEBSE

₹30.2

(2.62%)

Aug 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	36.65	36.94	36.3	36.47	513	10,08,482.4	17,469
24-Jul-2025	36.47	36.49	35.7	35.98	550	8,42,128.63	15,850
25-Jul-2025	36.48	36.55	35.57	35.98	393	9,89,108.87	21,229
28-Jul-2025	35.94	36.47	35.3	35.4	522	9,52,945.45	17,057
29-Jul-2025	34.81	35.49	34.66	34.84	718	13,48,230.1	31,974
30-Jul-2025	35.68	35.68	33.75	33.8	1,162	27,43,823.91	61,197
31-Jul-2025	33.64	33.99	32.75	33.07	1,078	32,04,818.58	69,545
01-Aug-2025	33.07	33.58	32.09	32.44	692	14,29,576.65	29,618
04-Aug-2025	32.4	32.88	31.4	31.62	1,029	24,81,728.65	55,817
05-Aug-2025	31.22	32.9	31.22	31.68	1,167	25,37,560.76	52,331
06-Aug-2025	31.23	32.1	31	31.13	975	31,49,813.19	53,015
07-Aug-2025	31.35	31.35	30.42	30.6	939	27,50,557.62	63,458
08-Aug-2025	30.1	31.12	29.52	29.8	944	22,56,291.54	50,383
11-Aug-2025	29.8	30.37	29	29.17	1,229	24,95,359.79	65,544
12-Aug-2025	30.49	30.49	28.52	28.69	1,582	34,98,789.99	78,083
13-Aug-2025	28.72	29.74	28.55	28.9	1,226	42,76,526.89	95,755
14-Aug-2025	28.9	29.25	28.25	28.52	963	14,61,331.81	39,082
18-Aug-2025	29.2	29.4	27.72	27.97	1,253	33,49,371.09	97,370
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

Kothari Sugars: Related NEWS

No Record Found

Invest wise with Expert advice