Kothari Fermentation & Biochem share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Kothari Fermentation & Biochem		MCap (aprox) 60.8 Crores	Symbol : 507474	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.8%	-6.4%	9.4%	-3.1%	-10.1%	-48.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	40.5	0.8	1.92k	2.0%
20-05-26	Wed	39.7	-0.42	1.37k	-1.0%	Data Update : 8 PM
19-05-26	Tue	40.12	-0.08	2k	-0.2%	21-05-26 : 40.5
18-05-26	Mon	40.2	-0.19	2.47k	-0.5%
15-05-26	Fri	40.39	-0.25	5.4k	-0.6%	Compared to  :  12-05-26 43
14-05-26	Thu	40.64	-2.07	10.54k	-4.8%
13-05-26	Wed	42.71	-0.29	1.57k	-0.7%	7 Days %
12-05-26	Tue	43	-0.96	9.32k	-2.2%	-5.8%
11-05-26	Mon	43.96	3.04	62.88k	7.4%
08-05-26	Fri	40.92	0.36	12.39k	0.9%	Compared to  :  21-04-26 43.26
07-05-26	Thu	40.56	-2.53	17.92k	-5.9%
06-05-26	Wed	43.09	0.26	2.37k	0.6%	1 Month %
05-05-26	Tue	42.83	-0.97	1.02k	-2.2%	-6.4%
04-05-26	Mon	43.8	2.13	2.49k	5.1%	.
30-04-26	Thu	41.67	-1.1	502	-2.6%	Compared to  :  20-03-26 37.01
29-04-26	Wed	42.77	1.19	1.6k	2.9%
28-04-26	Tue	41.58	-0.38	1.82k	-0.9%	2 Months %
27-04-26	Mon	41.96	-0.07	1.57k	-0.2%	9.4%
24-04-26	Fri	42.03	-1.72	1.99k	-3.9%
23-04-26	Thu	43.75	0.02	7.01k	0.0%	Compared to  :  20-02-26 41.8
22-04-26	Wed	43.73	0.47	1.01k	1.1%
21-04-26	Tue	43.26	2.02	2.57k	4.9%	3 Months %
20-04-26	Mon	41.24	-1.26	3.17k	-3.0%	-3.1%
17-04-26	Fri	42.5	0.75	10.17k	1.8%
16-04-26	Thu	41.75	1.58	6.42k	3.9%	Compared to  :  21-11-25 45.03
15-04-26	Wed	40.17	-0.49	12.88k	-1.2%
13-04-26	Mon	40.66	-2.47	2.95k	-5.7%	6 Months %
10-04-26	Fri	43.13	0.79	2.39k	1.9%	-10.1%
09-04-26	Thu	42.34	-0.23	12.54k	-0.5%
08-04-26	Wed	42.57	-0.84	24.16k	-1.9%	Compared to  :  21-05-25 78.5
07-04-26	Tue	43.41	6.54	24.65k	17.7%
06-04-26	Mon	36.87	0.59	5.46k	1.6%	1 year %
02-04-26	Thu	36.28	0.95	2.92k	2.7%	-48.4%
01-04-26	Wed	35.33	1.32	869	3.9%
30-03-26	Mon	34.01	-0.48	4.81k	-1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	34.49	-1.34	14.73k	-3.7%
25-03-26	Wed	35.83	0.87	71.29k	2.5%
24-03-26	Tue	34.96	-1.15	9.79k	-3.2%
23-03-26	Mon	36.11	-0.9	3.52k	-2.4%
20-03-26	Fri	37.01	-0.02	894	-0.1%
19-03-26	Thu	37.03	-0.73	7.09k	-1.9%
18-03-26	Wed	37.76	-3.54	6.28k	0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	41.3	-0.66	2.54k	-1.6%
26-02-26	Thu	41.96	0.17	2.91k	0.4%
25-02-26	Wed	41.79	-0.21	3.14k	-0.5%
24-02-26	Tue	42	-0.05	25.78k	-0.1%
23-02-26	Mon	42.05	0.25	10.11k	0.6%
20-02-26	Fri	41.8	0.01	24.24k	0.0%
19-02-26	Thu	41.79	0.18	10.08k	0.4%
18-02-26	Wed	41.61	-0.41	1.7k	-1.0%
17-02-26	Tue	42.02	-0.54	8.27k	-1.3%
16-02-26	Mon	42.56	0.05	1.26k	0.1%
13-02-26	Fri	42.51	0.15	8.62k	0.4%
12-02-26	Thu	42.36	1.22	3.04k	3.0%
11-02-26	Wed	41.14	-0.6	11.38k	-1.4%
10-02-26	Tue	41.74	-0.52	685	-1.2%
09-02-26	Mon	42.26	1.16	3	2.8%
06-02-26	Fri	41.1	-0.29	21.69k	-0.7%
05-02-26	Thu	41.39	-0.5	8.13k	-1.2%
04-02-26	Wed	41.89	0.29	10.47k	0.7%
03-02-26	Tue	41.6	-1.62	8.13k	-3.7%
02-02-26	Mon	43.22	0.77	4.85k	1.8%
01-02-26	Sun	42.45	0.32	2.12k	0.8%
30-01-26	Fri	42.13	0.41	1.05k	1.0%
29-01-26	Thu	41.72	-0.26	3.51k	-0.6%
28-01-26	Wed	41.98	0	1.24k	0.0%
27-01-26	Tue	41.98	0.86	1.36k	2.1%
23-01-26	Fri	41.12	-0.16	3.27k	-0.4%
22-01-26	Thu	41.28	-0.26	416	-0.6%
21-01-26	Wed	41.54	-0.31	1.98k	-0.7%
20-01-26	Tue	41.85	-0.66	3.38k	-1.6%
19-01-26	Mon	42.51	0.12	732	0.3%
16-01-26	Fri	42.39	-0.61	355	-1.4%
14-01-26	Wed	43	0.45	1.04k	1.1%
13-01-26	Tue	42.55	-1.83	311	-4.1%
12-01-26	Mon	44.38	-0.12	12	-0.3%
09-01-26	Fri	44.5	0.05	1.46k	0.1%
08-01-26	Thu	44.45	1.72	105	4.0%
07-01-26	Wed	42.73	-0.98	2.36k	-2.2%
06-01-26	Tue	43.71	-0.31	3.1k	-0.7%
05-01-26	Mon	44.02	0.52	1.67k	1.2%
02-01-26	Fri	43.5	0.95	3.09k	2.2%
01-01-26	Thu	42.55	-1.16	5.17k	-2.7%
31-12-25	Wed	43.71	-2.14	3.52k	-4.7%
30-12-25	Tue	45.85	1.96	4.89k	4.5%
29-12-25	Mon	43.89	-1.62	6.6k	-3.6%
26-12-25	Fri	45.51	-0.55	2.07k	-1.2%
24-12-25	Wed	46.06	1	670	2.2%
23-12-25	Tue	45.06	1.36	7.27k	3.1%
22-12-25	Mon	43.7	-0.3	3.2k	-0.7%
19-12-25	Fri	44	-0.22	1.05k	-0.5%
18-12-25	Thu	44.22	0.98	3.13k	2.3%
17-12-25	Wed	43.24	-2.16	8.19k	-4.8%
16-12-25	Tue	45.4	1.33	4.73k	3.0%
15-12-25	Mon	44.07	-1.19	1.15k	-2.6%
12-12-25	Fri	45.26	-0.75	8.05k	-1.6%
11-12-25	Thu	46.01	1	3.91k	2.2%
10-12-25	Wed	45.01	1.21	3.93k	2.8%
09-12-25	Tue	43.8	-1.7	1.49k	-3.7%
08-12-25	Mon	45.5	-0.06	5.47k	-0.1%
05-12-25	Fri	45.56	1.64	3.09k	3.7%
04-12-25	Thu	43.92	0.52	2.55k	1.2%
03-12-25	Wed	43.4	0.05	1.07k	0.1%
02-12-25	Tue	43.35	-0.11	8.57k	-0.3%
01-12-25	Mon	43.46	-0.22	3.48k	-0.5%
28-11-25	Fri	43.68	-0.28	2.77k	-0.6%
27-11-25	Thu	43.96	0.67	1.6k	1.5%
26-11-25	Wed	43.29	-4.53	7.71k	-9.5%
25-11-25	Tue	47.82	1.65	2.42k	3.6%
24-11-25	Mon	46.17	1.14	2.36k	2.5%
21-11-25	Fri	45.03	-1.02	4.41k	-2.2%
20-11-25	Thu	46.05	-1.84	4.05k	-3.8%
19-11-25	Wed	47.89	-0.28	5.12k	-0.6%
18-11-25	Tue	48.17	-0.28	8.87k	-0.6%
17-11-25	Mon	48.45	1.31	3.62k	2.8%
14-11-25	Fri	47.14	-1.26	2.09k	-2.6%
13-11-25	Thu	48.4	-0.6	2.4k	-1.2%
12-11-25	Wed	49	-0.04	2.67k	-0.1%
11-11-25	Tue	49.04	0.15	5.71k	0.3%
10-11-25	Mon	48.89	0.11	9.1k	0.2%
07-11-25	Fri	48.78	0.69	4.12k	1.4%
06-11-25	Thu	48.09	0.94	7.79k	2.0%
04-11-25	Tue	47.15	-1.18	7.62k	-2.4%
03-11-25	Mon	48.33	-0.32	3.53k	-0.7%
31-10-25	Fri	48.65	1.15	5.72k	2.4%
30-10-25	Thu	47.5	-1.18	6.17k	-2.4%
29-10-25	Wed	48.68	-0.81	7.68k	-1.6%
28-10-25	Tue	49.49	-1.26	8.07k	-2.5%
27-10-25	Mon	50.75	1.09	4.87k	2.2%
24-10-25	Fri	49.66	-0.94	2.08k	-1.9%
23-10-25	Thu	50.6	0.47	5.99k	0.9%
21-10-25	Tue	50.13	1.68	12.42k	3.5%
20-10-25	Mon	48.45	1.13	5.82k	2.4%
17-10-25	Fri	47.32	2.56	7.83k	5.7%
16-10-25	Thu	44.76	-2.96	16.6k	-6.2%
15-10-25	Wed	47.72	-0.57	5.77k	-1.2%
14-10-25	Tue	48.29	0.52	3.04k	1.1%
13-10-25	Mon	47.77	-0.86	2.24k	-1.8%
10-10-25	Fri	48.63	0.55	5.34k	1.1%
09-10-25	Thu	48.08	0.35	32.11k	0.7%
08-10-25	Wed	47.73	-1.24	2.79k	-2.5%
07-10-25	Tue	48.97	1.11	5.58k	2.3%
06-10-25	Mon	47.86	-1.52	19.69k	-3.1%
03-10-25	Fri	49.38	0.39	1.57k	0.8%
01-10-25	Wed	48.99	1.23	3.21k	2.6%
30-09-25	Tue	47.76	-0.97	8.59k	-2.0%
29-09-25	Mon	48.73	-0.43	6.27k	-0.9%
26-09-25	Fri	49.16	-0.09	3.68k	-0.2%
25-09-25	Thu	49.25	0.25	3.41k	0.5%
24-09-25	Wed	49	0.24	1.18k	0.5%
23-09-25	Tue	48.76	-0.36	6.58k	-0.7%
22-09-25	Mon	49.12	-0.55	8.04k	-1.1%
19-09-25	Fri	49.67	0.73	15.05k	1.5%
18-09-25	Thu	48.94	-0.38	5.72k	-0.8%
17-09-25	Wed	49.32	-0.02	6.29k	0.0%
16-09-25	Tue	49.34	0.82	18.3k	1.7%
15-09-25	Mon	48.52	0.94	4.1k	2.0%
12-09-25	Fri	47.58	-1.42	15.83k	-2.9%
11-09-25	Thu	49	-0.5	10.79k	-1.0%
10-09-25	Wed	49.5	-0.35	17.88k	-0.7%
09-09-25	Tue	49.85	1.23	18.84k	2.5%
08-09-25	Mon	48.62	-0.07	34.28k	-0.1%
05-09-25	Fri	48.69	0.59	9.67k	1.2%
04-09-25	Thu	48.1	-1.91	46.58k	-3.8%
03-09-25	Wed	50.01	0.95	5.05k	1.9%
02-09-25	Tue	49.06	-0.86	16.66k	-1.7%
01-09-25	Mon	49.92	-0.4	16.51k	-0.8%
29-08-25	Fri	50.32	-1.76	32.14k	-3.4%
28-08-25	Thu	52.08	-0.6	27.53k	-1.1%
26-08-25	Tue	52.68	-0.69	32.47k	-1.3%
25-08-25	Mon	53.37	-0.49	30.07k	-0.9%
22-08-25	Fri	53.86	-1.23	40.1k	-2.2%
21-08-25	Thu	55.09	-0.98	48.89k	-1.7%
20-08-25	Wed	56.07	-3.82	39.95k	-6.4%
19-08-25	Tue	59.89	-4.34	31.71k	-6.8%
18-08-25	Mon	64.23	-1.11	6.01k	-1.7%
14-08-25	Thu	65.34	0.56	4.17k	0.9%
13-08-25	Wed	64.78	1.92	2.82k	3.1%
12-08-25	Tue	62.86	-1.42	4.85k	-2.2%
11-08-25	Mon	64.28	-1.38	15.22k	-2.1%
08-08-25	Fri	65.66	0.9	6.87k	1.4%
07-08-25	Thu	64.76	0.3	2.27k	0.5%
06-08-25	Wed	64.46	-0.5	2.95k	-0.8%
05-08-25	Tue	64.96	0.78	2.25k	1.2%
04-08-25	Mon	64.18	-1.01	7.39k	-1.5%
01-08-25	Fri	65.19	-1.14	1.26k	-1.7%
31-07-25	Thu	66.33	0.69	2.81k	1.1%
30-07-25	Wed	65.64	-0.69	728	-1.0%
29-07-25	Tue	66.33	-0.02	6.06k	0.0%
28-07-25	Mon	66.35	-1.56	3.96k	-2.3%
25-07-25	Fri	67.91	0.8	9.32k	1.2%
24-07-25	Thu	67.11	-1.12	2.5k	-1.6%
23-07-25	Wed	68.23	1.11	12.35k	1.7%
22-07-25	Tue	67.12	0.28	5.4k	0.4%
21-07-25	Mon	66.84	-0.85	9.28k	-1.3%
18-07-25	Fri	67.69	1.01	5.52k	1.5%
17-07-25	Thu	66.68	1.66	2.55k	2.6%
16-07-25	Wed	65.02	-1.2	7.17k	-1.8%
15-07-25	Tue	66.22	-1.21	2.95k	-1.8%
14-07-25	Mon	67.43	0.08	2.97k	0.1%
11-07-25	Fri	67.35	-0.46	6.74k	-0.7%
10-07-25	Thu	67.81	1.91	19.5k	2.9%
09-07-25	Wed	67.61	0.2	7.97k	0.3%
08-07-25	Tue	65.7	-2.33	17.37k	-3.4%
07-07-25	Mon	68.03	3.35	25.74k	5.2%
04-07-25	Fri	64.68	3.05	23.65k	4.9%
03-07-25	Thu	61.63	1.47	16.71k	2.4%
02-07-25	Wed	60.16	-3.36	41.41k	-5.3%
01-07-25	Tue	63.52	2.33	39.41k	3.8%
30-06-25	Mon	61.19	-0.53	25.8k	-0.9%
27-06-25	Fri	61.72	0.07	10.92k	0.1%
26-06-25	Thu	61.65	1.81	33.79k	3.0%
25-06-25	Wed	59.84	-1.67	21.91k	-2.7%
24-06-25	Tue	61.51	-1.18	20.25k	-1.9%
23-06-25	Mon	62.69	-0.99	14.15k	-1.6%
20-06-25	Fri	63.68	-2.07	23.11k	-3.1%
19-06-25	Thu	65.75	-1.3	10.26k	-1.9%
18-06-25	Wed	67.05	-0.42	9.31k	-0.6%
17-06-25	Tue	67.47	-2.15	10.07k	-3.1%
16-06-25	Mon	69.62	-0.24	12.01k	-0.3%
13-06-25	Fri	69.86	-0.27	13.79k	-0.4%
12-06-25	Thu	70.13	-0.46	23.89k	-0.7%
11-06-25	Wed	70.59	-0.75	43.23k	-1.1%
10-06-25	Tue	71.34	-0.98	25.57k	-1.4%
09-06-25	Mon	72.32	-2.5	20.37k	-3.3%
06-06-25	Fri	74.82	-1.7	15.39k	-2.2%
05-06-25	Thu	76.52	-1.6	6.13k	-2.0%
04-06-25	Wed	78.12	-3.67	42.69k	-4.5%
03-06-25	Tue	81.79	2.67	18.71k	3.4%
02-06-25	Mon	79.12	-0.48	2.19k	-0.6%
30-05-25	Fri	79.6	0.4	2.82k	0.5%
29-05-25	Thu	79.2	0.95	4.39k	1.2%
28-05-25	Wed	78.25	0.32	10.04k	0.4%
27-05-25	Tue	77.93	-1.09	3.12k	-1.4%
26-05-25	Mon	79.02	1.27	15.63k	1.6%
23-05-25	Fri	77.75	0.1	1.51k	0.1%
22-05-25	Thu	77.65	-0.85	2.35k	-1.1%
21-05-25	Wed	78.5	1.39	10.78k	1.8%
20-05-25	Tue	77.11	-4.23	19.01k	-5.2%