| Kothari Industrial Corporation share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 16-06-2026 Tuesday |
BSE
Sensex : 76,808.48 +544.15 +0.71% |
NSE
Nifty 50 : 23,989.15 +135.25 +0.57% |
USD - INR
1 $ = Rs 94.50 |
Find Stock | ||
| Company: | Kothari Industrial Corporation | MCap (aprox) 1840.3 Crores |
Symbol : 509732 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 11.4% | -2.3% | -1.2% | -32.7% | -51.6% | ||
| *** For
latest data please insert last traded date ( -ddmmyyyy ) between "
-share-price " and " .htm " in the
addres bar. *** Data is only for information. Not buy/sell advice. |
List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 16-06-26 | Tue | 169.7 | 1.15 | 2.74k | 0.7% | |
| 15-06-26 | Mon | 168.55 | 11.55 | 15.17k | 7.4% | Data Update : 7 PM |
| 12-06-26 | Fri | 157 | 0.5 | 693 | 0.3% | 16-06-26 : 169.7 |
| 11-06-26 | Thu | 156.5 | -1.1 | 1.25k | -0.7% | |
| 10-06-26 | Wed | 157.6 | -4.65 | 14.71k | -2.9% | Compared to : 05-06-26 152.35 |
| 09-06-26 | Tue | 162.25 | 4.75 | 1.35k | 3.0% | |
| 08-06-26 | Mon | 157.5 | 5.15 | 515 | 3.4% | 7 Days % |
| 05-06-26 | Fri | 152.35 | 1.35 | 1.8k | 0.9% | 11.4% |
| 04-06-26 | Thu | 151 | -4.15 | 5.1k | -2.7% | |
| 03-06-26 | Wed | 155.15 | -3.85 | 3.69k | -2.4% | Compared to : 15-05-26 173.7 |
| 02-06-26 | Tue | 159 | -0.8 | 855 | -0.5% | |
| 01-06-26 | Mon | 159.8 | -4.7 | 5.26k | -2.9% | 1 Month % |
| 29-05-26 | Fri | 164.5 | 3.85 | 2.92k | 2.4% | -2.3% |
| 27-05-26 | Wed | 160.65 | -2.25 | 1.23k | -1.4% | . |
| 26-05-26 | Tue | 162.9 | -2.1 | 528 | -1.3% | Compared to : 16-04-26 171.8 |
| 25-05-26 | Mon | 165 | 0 | 2.34k | 0.0% | |
| 22-05-26 | Fri | 165 | 1 | 767 | 0.6% | 2 Months % |
| 21-05-26 | Thu | 164 | 0 | 253 | 0.0% | -1.2% |
| 20-05-26 | Wed | 164 | 0.9 | 1.7k | 0.6% | |
| 19-05-26 | Tue | 163.1 | -6.9 | 5.3k | -4.1% | Compared to : 16-03-26 |
| 18-05-26 | Mon | 170 | -3.7 | 132 | -2.1% | |
| 15-05-26 | Fri | 173.7 | -3.3 | 651 | -1.9% | 3 Months % |
| 14-05-26 | Thu | 177 | 4.8 | 923 | 2.8% | |
| 13-05-26 | Wed | 172.2 | -5.9 | 1.08k | -3.3% | |
| 12-05-26 | Tue | 178.1 | -1.2 | 418 | -0.7% | Compared to : 16-12-25 252.1 |
| 11-05-26 | Mon | 179.3 | 0.4 | 855 | 0.2% | |
| 08-05-26 | Fri | 178.9 | -1.75 | 4.1k | -1.0% | 6 Months % |
| 07-05-26 | Thu | 180.65 | 1.55 | 3.95k | 0.9% | -32.7% |
| 06-05-26 | Wed | 179.1 | -3.8 | 3.59k | -2.1% | |
| 05-05-26 | Tue | 182.9 | -3.25 | 793 | -1.7% | Compared to : 16-06-25 350.3 |
| 04-05-26 | Mon | 186.15 | 0.75 | 1.54k | 0.4% | |
| 30-04-26 | Thu | 185.4 | 1.95 | 3.14k | 1.1% | 1 year % |
| 29-04-26 | Wed | 183.45 | -5.45 | 4.05k | -2.9% | -51.6% |
| 28-04-26 | Tue | 188.9 | -13 | 6.19k | -6.4% | |
| 27-04-26 | Mon | 201.9 | 4.55 | 3.69k | 2.3% | *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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 24-04-26 | Fri | 197.35 | -16.1 | 27.58k | -7.5% | |
| 23-04-26 | Thu | 213.45 | 18.75 | 47.43k | 9.6% | |
| 22-04-26 | Wed | 194.7 | 17.7 | 13.75k | 10.0% | |
| 21-04-26 | Tue | 177 | 4.35 | 2.07k | 2.5% | |
| 20-04-26 | Mon | 172.65 | 0.85 | 2.6k | 0.5% | |
| 17-04-26 | Fri | 171.8 | 0 | 4.24k | 0.0% | |
| 16-04-26 | Thu | 171.8 | 0.55 | 3.98k | 0.3% | |
| 15-04-26 | Wed | 171.25 | 1.45 | 6.68k | 0.9% | |
| 13-04-26 | Mon | 169.8 | -1.75 | 2.62k | -1.0% | |
| 10-04-26 | Fri | 171.55 | 0.05 | 5.78k | 0.0% | |
| 09-04-26 | Thu | 171.5 | 2.1 | 4.62k | 1.2% | |
| 08-04-26 | Wed | 169.4 | 7.65 | 11.68k | 4.7% | |
| 07-04-26 | Tue | 161.75 | 0.8 | 4.75k | 0.5% | |
| 06-04-26 | Mon | 160.95 | -0.85 | 3.85k | -0.5% | |
| 02-04-26 | Thu | 161.8 | 0.4 | 4.34k | 0.2% | |
| 01-04-26 | Wed | 161.4 | 3.1 | 2.98k | 2.0% | |
| 30-03-26 | Mon | 158.3 | -1.65 | 12.1k | -1.0% | |
| 27-03-26 | Fri | 159.95 | -6.95 | 307.28k | -4.2% | |
| 25-03-26 | Wed | 166.9 | 6.55 | 344.1k | 4.1% | |
| 24-03-26 | Tue | 160.35 | -2.5 | 6.41k | -1.5% | |
| 23-03-26 | Mon | 162.85 | -8.5 | 6.37k | -5.0% | |
| 20-03-26 | Fri | 171.35 | 1 | 2.81k | 0.6% | |
| 19-03-26 | Thu | 170.35 | -5.5 | 2.69k | -3.1% | |
| 18-03-26 | Wed | 175.85 | -3.8 | 5.36k | 1.9% | |
| 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 | 179.65 | -4.2 | 6.67k | -2.3% | |
| 26-02-26 | Thu | 183.85 | -4.55 | 15.04k | -2.4% | |
| 25-02-26 | Wed | 188.4 | -3.6 | 16.33k | -1.9% | |
| 24-02-26 | Tue | 192 | 1.8 | 7.77k | 0.9% | |
| 23-02-26 | Mon | 190.2 | -0.95 | 7.65k | -0.5% | |
| 20-02-26 | Fri | 191.15 | 3.45 | 5.84k | 1.8% | |
| 19-02-26 | Thu | 187.7 | -4.75 | 26.8k | -2.5% | |
| 18-02-26 | Wed | 192.45 | -1.9 | 26.5k | -1.0% | |
| 17-02-26 | Tue | 194.35 | -4.7 | 11.11k | -2.4% | |
| 16-02-26 | Mon | 199.05 | 4.05 | 6.45k | 2.1% | |
| 13-02-26 | Fri | 195 | -9.95 | 31.2k | -4.9% | |
| 12-02-26 | Thu | 204.95 | -1.9 | 5.5k | -0.9% | |
| 11-02-26 | Wed | 206.85 | -8.3 | 9k | -3.9% | |
| 10-02-26 | Tue | 215.15 | -5.6 | 12.61k | -2.5% | |
| 09-02-26 | Mon | 220.75 | 1.6 | 21.94k | 0.7% | |
| 06-02-26 | Fri | 219.15 | 10.35 | 12.14k | 5.0% | |
| 05-02-26 | Thu | 208.8 | 1.05 | 30.01k | 0.5% | |
| 04-02-26 | Wed | 207.75 | 7.5 | 11.82k | 3.7% | |
| 03-02-26 | Tue | 200.25 | 9.3 | 11.14k | 4.9% | |
| 02-02-26 | Mon | 190.95 | 9.05 | 10.47k | 5.0% | |
| 01-02-26 | Sun | 181.9 | 4 | 32.49k | 2.2% | |
| 30-01-26 | Fri | 177.9 | -9.35 | 21.49k | -5.0% | |
| 29-01-26 | Thu | 187.25 | -9.85 | 20.38k | -5.0% | |
| 28-01-26 | Wed | 197.1 | 0.25 | 4.66k | 0.1% | |
| 27-01-26 | Tue | 196.85 | 0.3 | 4.96k | 0.2% | |
| 23-01-26 | Fri | 196.55 | -2.05 | 9.5k | -1.0% | |
| 22-01-26 | Thu | 198.6 | -1.75 | 8.52k | -0.9% | |
| 21-01-26 | Wed | 200.35 | -7.1 | 9.42k | -3.4% | |
| 20-01-26 | Tue | 207.45 | 4.5 | 4.89k | 2.2% | |
| 19-01-26 | Mon | 202.95 | -1.55 | 6.26k | -0.8% | |
| 16-01-26 | Fri | 204.5 | -6 | 20.1k | -2.9% | |
| 14-01-26 | Wed | 210.5 | -11.05 | 8.64k | -5.0% | |
| 13-01-26 | Tue | 221.55 | -0.25 | 45.49k | -0.1% | |
| 12-01-26 | Mon | 221.8 | 10.55 | 11.58k | 5.0% | |
| 09-01-26 | Fri | 211.25 | 10.05 | 20.44k | 5.0% | |
| 08-01-26 | Thu | 201.2 | -2.3 | 11.85k | -1.1% | |
| 07-01-26 | Wed | 203.5 | 0.45 | 15.17k | 0.2% | |
| 06-01-26 | Tue | 203.05 | -8.35 | 39.65k | -3.9% | |
| 05-01-26 | Mon | 211.4 | 8.1 | 28.93k | 4.0% | |
| 02-01-26 | Fri | 203.3 | -10.7 | 10.49k | -5.0% | |
| 01-01-26 | Thu | 214 | -11.25 | 4.77k | -5.0% | |
| 31-12-25 | Wed | 225.25 | -11.85 | 25.22k | -5.0% | |
| 30-12-25 | Tue | 237.1 | 11.25 | 61.37k | 5.0% | |
| 29-12-25 | Mon | 225.85 | 10.75 | 45.08k | 5.0% | |
| 26-12-25 | Fri | 215.1 | 10.2 | 21.79k | 5.0% | |
| 24-12-25 | Wed | 204.9 | 9.75 | 138.98k | 5.0% | |
| 23-12-25 | Tue | 195.15 | -10.25 | 7.48k | -5.0% | |
| 22-12-25 | Mon | 205.4 | -10.8 | 3.81k | -5.0% | |
| 19-12-25 | Fri | 216.2 | -11.35 | 5.39k | -5.0% | |
| 18-12-25 | Thu | 227.55 | -11.95 | 13.58k | -5.0% | |
| 17-12-25 | Wed | 239.5 | -12.6 | 10.06k | -5.0% | |
| 16-12-25 | Tue | 252.1 | -13.25 | 62.73k | -5.0% | |
| 15-12-25 | Mon | 265.35 | -13.95 | 1.93k | -5.0% | |
| 12-12-25 | Fri | 279.3 | -14.7 | 2.49k | -5.0% | |
| 11-12-25 | Thu | 294 | -15.45 | 4.79k | -5.0% | |
| 10-12-25 | Wed | 309.45 | -16.25 | 6.09k | -5.0% | |
| 09-12-25 | Tue | 325.7 | -17.1 | 2.2k | -5.0% | |
| 08-12-25 | Mon | 342.8 | -18 | 4.59k | -5.0% | |
| 05-12-25 | Fri | 360.8 | -18.95 | 32.54k | -5.0% | |
| 04-12-25 | Thu | 379.75 | -15.7 | 9.35k | -4.0% | |
| 03-12-25 | Wed | 395.45 | -16.55 | 9.81k | -4.0% | |
| 02-12-25 | Tue | 412 | 5.4 | 5.62k | 1.3% | |
| 01-12-25 | Mon | 406.6 | -12.25 | 5.98k | -2.9% | |
| 28-11-25 | Fri | 418.85 | -11.75 | 6.62k | -2.7% | |
| 27-11-25 | Thu | 430.6 | 10.9 | 5.27k | 2.6% | |
| 26-11-25 | Wed | 419.7 | -16.75 | 5.36k | -3.8% | |
| 25-11-25 | Tue | 436.45 | -3.8 | 7.81k | -0.9% | |
| 24-11-25 | Mon | 440.25 | -6.35 | 5.31k | -1.4% | |
| 21-11-25 | Fri | 446.6 | -5.75 | 4.47k | -1.3% | |
| 20-11-25 | Thu | 452.35 | -3.95 | 3.81k | -0.9% | |
| 19-11-25 | Wed | 456.3 | -18.85 | 8.77k | -4.0% | |
| 18-11-25 | Tue | 475.15 | -15.4 | 10.78k | -3.1% | |
| 17-11-25 | Mon | 490.55 | 23.35 | 12.9k | 5.0% | |
| 14-11-25 | Fri | 467.2 | -22.25 | 12.36k | -4.5% | |
| 13-11-25 | Thu | 489.45 | -10.65 | 6.42k | -2.1% | |
| 12-11-25 | Wed | 500.1 | 3.15 | 8.21k | 0.6% | |
| 11-11-25 | Tue | 496.95 | 0.35 | 2.8k | 0.1% | |
| 10-11-25 | Mon | 496.6 | 3.85 | 9.78k | 0.8% | |
| 07-11-25 | Fri | 492.75 | 1.95 | 5.93k | 0.4% | |
| 06-11-25 | Thu | 490.8 | -18.4 | 6.41k | -3.6% | |
| 04-11-25 | Tue | 509.2 | 22.65 | 15.92k | 4.7% | |
| 03-11-25 | Mon | 486.55 | -16.95 | 15.59k | -3.4% | |
| 31-10-25 | Fri | 503.5 | -26.45 | 25.81k | -5.0% | |
| 30-10-25 | Thu | 529.95 | 25.2 | 4.66k | 5.0% | |
| 29-10-25 | Wed | 504.75 | 24 | 10.99k | 5.0% | |
| 28-10-25 | Tue | 480.75 | 22.85 | 3.7k | 5.0% | |
| 27-10-25 | Mon | 457.9 | 21.8 | 3.96k | 5.0% | |
| 24-10-25 | Fri | 436.1 | 20.75 | 3.74k | 5.0% | |
| 23-10-25 | Thu | 415.35 | 0.2 | 5.15k | 0.0% | |
| 21-10-25 | Tue | 415.15 | -21.8 | 6.9k | -5.0% | |
| 20-10-25 | Mon | 436.95 | -17.8 | 8.17k | -3.9% | |
| 17-10-25 | Fri | 454.75 | -16.05 | 9.74k | -3.4% | |
| 16-10-25 | Thu | 470.8 | 0.95 | 10.77k | 0.2% | |
| 15-10-25 | Wed | 469.85 | -8.4 | 9.55k | -1.8% | |
| 14-10-25 | Tue | 478.25 | -19.05 | 12.87k | -3.8% | |
| 13-10-25 | Mon | 497.3 | -14.7 | 14.95k | -2.9% | |
| 10-10-25 | Fri | 512 | -26.9 | 22.59k | -5.0% | |
| 09-10-25 | Thu | 538.9 | 25.65 | 3.95k | 5.0% | |
| 08-10-25 | Wed | 513.25 | -12.35 | 26.98k | -2.3% | |
| 07-10-25 | Tue | 525.6 | -27.65 | 21.14k | -5.0% | |
| 06-10-25 | Mon | 553.25 | -28.15 | 49.36k | -4.8% | |
| 03-10-25 | Fri | 581.4 | 27.65 | 6.89k | 5.0% | |
| 01-10-25 | Wed | 553.75 | 26.35 | 8.18k | 5.0% | |
| 30-09-25 | Tue | 527.4 | 10.3 | 3.36k | 2.0% | |
| 29-09-25 | Mon | 517.1 | 10.1 | 1.4k | 2.0% | |
| 26-09-25 | Fri | 507 | 9.9 | 3.49k | 2.0% | |
| 25-09-25 | Thu | 497.1 | -10.1 | 7k | -2.0% | |
| 24-09-25 | Wed | 507.2 | -10.35 | 18.86k | -2.0% | |
| 23-09-25 | Tue | 517.55 | -10.55 | 1.72k | -2.0% | |
| 22-09-25 | Mon | 528.1 | -10.75 | 4.35k | -2.0% | |
| 19-09-25 | Fri | 538.85 | -10.95 | 8.29k | -2.0% | |
| 18-09-25 | Thu | 549.8 | -11.2 | 5.36k | -2.0% | |
| 17-09-25 | Wed | 561 | -11.2 | 7.77k | -2.0% | |
| 16-09-25 | Tue | 572.2 | -6.65 | 12.46k | -1.1% | |
| 15-09-25 | Mon | 578.85 | -11.8 | 7.22k | -2.0% | |
| 12-09-25 | Fri | 590.65 | -12.05 | 2.2k | -2.0% | |
| 11-09-25 | Thu | 602.7 | -12.3 | 8.94k | -2.0% | |
| 10-09-25 | Wed | 615 | 11.85 | 13.37k | 2.0% | |
| 09-09-25 | Tue | 603.15 | 11.8 | 29.61k | 2.0% | |
| 08-09-25 | Mon | 591.35 | 11.55 | 21.71k | 2.0% | |
| 05-09-25 | Fri | 579.8 | 11.35 | 3.23k | 2.0% | |
| 04-09-25 | Thu | 568.45 | 11.1 | 8.62k | 2.0% | |
| 03-09-25 | Wed | 557.35 | 10.9 | 3.05k | 2.0% | |
| 02-09-25 | Tue | 546.45 | 10.7 | 2.02k | 2.0% | |
| 01-09-25 | Mon | 535.75 | 10.5 | 19.27k | 2.0% | |
| 29-08-25 | Fri | 525.25 | -10.7 | 5.2k | -2.0% | |
| 28-08-25 | Thu | 535.95 | -10.9 | 3.9k | -2.0% | |
| 26-08-25 | Tue | 546.85 | -11.15 | 3.76k | -2.0% | |
| 25-08-25 | Mon | 558 | -11.35 | 15.27k | -2.0% | |
| 22-08-25 | Fri | 569.35 | 27.1 | 3.95k | 5.0% | |
| 21-08-25 | Thu | 542.25 | 25.8 | 5.1k | 5.0% | |
| 20-08-25 | Wed | 516.45 | 24.55 | 9.19k | 5.0% | |
| 19-08-25 | Tue | 491.9 | 8.35 | 12.84k | 1.7% | |
| 18-08-25 | Mon | 483.55 | 8.15 | 13.45k | 1.7% | |
| 14-08-25 | Thu | 475.4 | 10.8 | 19.36k | 2.3% | |
| 13-08-25 | Wed | 464.6 | -4.25 | 26.73k | -0.9% | |
| 12-08-25 | Tue | 468.85 | 9.15 | 23.18k | 2.0% | |
| 11-08-25 | Mon | 459.7 | 7.7 | 40.18k | 1.7% | |
| 08-08-25 | Fri | 452 | -9.2 | 24.37k | -2.0% | |
| 07-08-25 | Thu | 461.2 | 9 | 3.82k | 2.0% | |
| 06-08-25 | Wed | 452.2 | 8.85 | 5.18k | 2.0% | |
| 05-08-25 | Tue | 443.35 | 8.65 | 2.23k | 2.0% | |
| 04-08-25 | Mon | 434.7 | 8.35 | 3.33k | 2.0% | |
| 01-08-25 | Fri | 426.2 | 8.5 | 2.74k | 2.0% | |
| 31-07-25 | Thu | 417.85 | 8.15 | 2.35k | 2.0% | |
| 30-07-25 | Wed | 409.7 | 8 | 10.08k | 2.0% | |
| 29-07-25 | Tue | 401.7 | -8.15 | 8.54k | -2.0% | |
| 28-07-25 | Mon | 409.85 | -8.35 | 15.51k | -2.0% | |
| 25-07-25 | Fri | 418.2 | -8.5 | 8.38k | -2.0% | |
| 24-07-25 | Thu | 426.7 | -8.7 | 32.98k | -2.0% | |
| 23-07-25 | Wed | 435.4 | -8.85 | 9.67k | -2.0% | |
| 22-07-25 | Tue | 444.25 | -9.05 | 5.54k | -2.0% | |
| 21-07-25 | Mon | 453.3 | -9.25 | 1.83k | -2.0% | |
| 18-07-25 | Fri | 462.55 | -9.4 | 2.31k | -2.0% | |
| 17-07-25 | Thu | 471.95 | -9.6 | 5.05k | -2.0% | |
| 16-07-25 | Wed | 481.55 | -9.8 | 2.81k | -2.0% | |
| 15-07-25 | Tue | 491.35 | -10 | 18.84k | -2.0% | |
| 14-07-25 | Mon | 501.35 | 9.8 | 22.7k | 2.0% | |
| 11-07-25 | Fri | 491.55 | 9.6 | 1.89k | 2.0% | |
| 10-07-25 | Thu | 481.95 | 9.45 | 5.91k | 2.0% | |
| 09-07-25 | Wed | 472.5 | 9.25 | 4.67k | 2.0% | |
| 08-07-25 | Tue | 463.25 | 9.05 | 10.17k | 2.0% | |
| 07-07-25 | Mon | 454.2 | 8.9 | 7.22k | 2.0% | |
| 04-07-25 | Fri | 445.3 | 8.7 | 7.41k | 2.0% | |
| 03-07-25 | Thu | 436.6 | 20.75 | 22.42k | 5.0% | |
| 02-07-25 | Wed | 415.85 | 19.8 | 69.3k | 5.0% | |
| 01-07-25 | Tue | 396.05 | 18.85 | 4.31k | 5.0% | |
| 30-06-25 | Mon | 377.2 | 17.95 | 4.86k | 5.0% | |
| 27-06-25 | Fri | 359.25 | 17.1 | 19.11k | 5.0% | |
| 26-06-25 | Thu | 342.15 | 16.2 | 90.79k | 5.0% | |
| 25-06-25 | Wed | 325.95 | 15.5 | 105.39k | 5.0% | |
| 24-06-25 | Tue | 310.45 | -6.3 | 6.46k | -2.0% | |
| 23-06-25 | Mon | 316.75 | -6.45 | 18.83k | -2.0% | |
| 20-06-25 | Fri | 323.2 | -6.55 | 3.58k | -2.0% | |
| 19-06-25 | Thu | 329.75 | -6.7 | 2.6k | -2.0% | |
| 18-06-25 | Wed | 336.45 | -6.85 | 2.5k | -2.0% | |
| 17-06-25 | Tue | 343.3 | -7 | 4.98k | -2.0% | |
| 16-06-25 | Mon | 350.3 | -7.1 | 17.37k | -2.0% | |
| 13-06-25 | Fri | 357.4 | -7.25 | 26.78k | -2.0% | |
| 12-06-25 | Thu | 364.65 | -7.4 | 4.03k | -2.0% | |