Kothari Sugars share price		* Reload page for latest data.	Stock Listed on :	13-12-04	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Kothari Sugars		MCap (aprox) 205 Crores	Symbol : KOTARISUG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-0.6%	4.1%	-9.3%	-13.4%	-16.5%	-29.2%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	24.9	0.32	77.8k	1.3%
26-02-26	Thu	24.58	0.26	38.42k	1.1%	Data Update : 8 PM
25-02-26	Wed	24.32	-0.28	21.66k	-1.1%	27-02-26 : 24.9
24-02-26	Tue	24.6	-0.09	25.95k	-0.4%
23-02-26	Mon	24.69	-0.55	28.78k	-2.2%	Compared to  :  19-02-26 25.06
20-02-26	Fri	25.24	0.18	22.35k	0.7%
19-02-26	Thu	25.06	-0.33	22.48k	-1.3%	7 Days %
18-02-26	Wed	25.39	-0.2	46.01k	-0.8%	-0.6%
17-02-26	Tue	25.59	-0.17	55.99k	-0.7%
16-02-26	Mon	25.76	-0.54	31.01k	-2.1%	Compared to  :  27-01-26 23.91
13-02-26	Fri	26.3	-0.46	51.18k	-1.7%
12-02-26	Thu	26.76	-0.78	38.11k	-2.8%	1 Month %
11-02-26	Wed	27.54	-0.49	42.4k	-1.7%	4.1%
10-02-26	Tue	28.03	1.34	72.29k	5.0%	.
09-02-26	Mon	26.69	0.66	32.89k	2.5%	Compared to  :  26-12-25 27.44
06-02-26	Fri	26.03	0.21	17.38k	0.8%
05-02-26	Thu	25.82	-0.27	28.94k	-1.0%	2 Months %
04-02-26	Wed	26.09	1.6	127.74k	6.5%	-9.3%
03-02-26	Tue	24.49	0.28	49.96k	1.2%
02-02-26	Mon	24.21	-0.27	26.96k	-1.1%	Compared to  :  27-11-25 28.75
01-02-26	Sun	24.48	0.26	28.73k	1.1%
30-01-26	Fri	24.22	0.38	31.5k	1.6%	3 Months %
29-01-26	Thu	23.84	-0.2	29.3k	-0.8%	-13.4%
28-01-26	Wed	24.04	0.13	35.84k	0.5%
27-01-26	Tue	23.91	-0.43	41.83k	-1.8%	Compared to  :  26-08-25 29.82
23-01-26	Fri	24.34	-0.45	26.49k	-1.8%
22-01-26	Thu	24.79	0.24	24.21k	1.0%	6 Months %
21-01-26	Wed	24.55	-0.53	29.23k	-2.1%	-16.5%
20-01-26	Tue	25.08	-0.91	36.02k	-3.5%
19-01-26	Mon	25.99	-0.17	35.04k	-0.6%	Compared to  :  27-02-25 35.18
16-01-26	Fri	26.16	-0.06	31.31k	-0.2%
14-01-26	Wed	26.22	-0.08	26.62k	-0.3%	1 year %
13-01-26	Tue	26.3	-0.19	23.53k	-0.7%	-29.2%
12-01-26	Mon	26.49	-0.29	37.68k	-1.1%
09-01-26	Fri	26.78	-0.14	20.9k	-0.5%	*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
08-01-26	Thu	26.92	-0.19	29.5k	-0.7%
07-01-26	Wed	27.11	0.02	48.3k	0.1%
06-01-26	Tue	27.09	-0.01	34.85k	0.0%
05-01-26	Mon	27.1	-0.4	42.58k	-1.5%
02-01-26	Fri	27.5	0.42	37.49k	1.6%
01-01-26	Thu	27.08	-0.08	20.54k	-0.3%
31-12-25	Wed	27.16	0.14	38.67k	0.5%
30-12-25	Tue	27.02	-0.11	14.68k	-0.4%
29-12-25	Mon	27.13	-0.31	33.83k	-1.1%
26-12-25	Fri	27.44	-0.38	33.34k	-1.4%
24-12-25	Wed	27.82	-0.4	18.65k	-1.4%
23-12-25	Tue	28.22	0.22	23.27k	0.8%
22-12-25	Mon	28	0.46	25.91k	1.7%
19-12-25	Fri	27.54	0.01	28.26k	0.0%
18-12-25	Thu	27.53	-0.22	28.46k	-0.8%
17-12-25	Wed	27.75	-0.3	14.89k	-1.1%
16-12-25	Tue	28.05	-0.44	45.77k	-1.5%
15-12-25	Mon	28.49	0.21	14.53k	0.7%
12-12-25	Fri	28.28	-0.23	31.74k	-0.8%
11-12-25	Thu	28.51	0.05	37.77k	0.2%
10-12-25	Wed	28.46	0.61	77.07k	2.2%
09-12-25	Tue	27.85	1.11	48.16k	4.2%
08-12-25	Mon	26.74	-1.18	75.99k	-4.2%
05-12-25	Fri	27.92	0.33	34.12k	1.2%
04-12-25	Thu	27.59	-1.29	63.65k	-4.5%
03-12-25	Wed	28.88	-0.23	19.62k	-0.8%
02-12-25	Tue	29.11	0.31	19.54k	1.1%
01-12-25	Mon	28.8	-0.42	24.38k	-1.4%
28-11-25	Fri	29.22	0.47	74.8k	1.6%
27-11-25	Thu	28.75	0.2	31.14k	0.7%
26-11-25	Wed	28.55	0.18	25.87k	0.6%
25-11-25	Tue	28.37	-0.13	19.5k	-0.5%
24-11-25	Mon	28.5	-0.35	50.67k	-1.2%
21-11-25	Fri	28.85	-0.82	59.66k	-2.8%
20-11-25	Thu	29.67	0.07	26.66k	0.2%
19-11-25	Wed	29.6	0.16	23.88k	0.5%
18-11-25	Tue	29.44	-0.2	15.73k	-0.7%
17-11-25	Mon	29.64	0.21	30.9k	0.7%
14-11-25	Fri	29.43	-0.68	80.68k	-2.3%
13-11-25	Thu	30.11	0.19	53.93k	0.6%
12-11-25	Wed	29.92	0.06	34.96k	0.2%
11-11-25	Tue	29.86	-0.43	30.7k	-1.4%
10-11-25	Mon	30.29	0.41	74.45k	1.4%
07-11-25	Fri	29.88	-0.55	31.3k	-1.8%
06-11-25	Thu	30.43	-0.15	34.76k	-0.5%
04-11-25	Tue	30.72	-0.6	34.74k	-1.9%
03-11-25	Mon	30.58	-0.14	29.19k	-0.5%
31-10-25	Fri	31.32	-0.14	17.72k	-0.4%
30-10-25	Thu	31.46	-0.13	41.43k	-0.4%
29-10-25	Wed	31.59	0.26	72.03k	0.8%
28-10-25	Tue	31.33	0.26	50.35k	0.8%
27-10-25	Mon	31.07	-0.55	37.75k	-1.7%
24-10-25	Fri	31.62	0.02	36.22k	0.1%
23-10-25	Thu	31.6	0.24	48.8k	0.8%
21-10-25	Tue	31.36	0.54	19.12k	1.8%
20-10-25	Mon	30.82	0.7	53.34k	2.3%
17-10-25	Fri	30.8	0.08	27.13k	0.3%
16-10-25	Thu	30.12	-0.68	28.08k	-2.2%
15-10-25	Wed	30.72	0.41	26.69k	1.4%
14-10-25	Tue	30.31	-0.75	52.11k	-2.4%
13-10-25	Mon	31.06	-0.49	28.8k	-1.6%
10-10-25	Fri	31.55	0.02	37.14k	0.1%
09-10-25	Thu	31.53	0.12	44.68k	0.4%
08-10-25	Wed	31.41	0.41	94.59k	1.3%
07-10-25	Tue	31	0.17	52.82k	0.6%
06-10-25	Mon	30.83	0.24	64.48k	0.8%
03-10-25	Fri	30.59	0.41	33.56k	1.4%
01-10-25	Wed	30.18	1.12	81.82k	3.9%
30-09-25	Tue	29.06	-0.94	155k	-3.1%
29-09-25	Mon	30	-0.19	37.65k	-0.6%
26-09-25	Fri	30.19	-0.76	86.15k	-2.5%
25-09-25	Thu	30.95	-0.5	61.1k	-1.6%
24-09-25	Wed	31.45	-0.61	72.92k	-1.9%
23-09-25	Tue	32.06	-0.49	33.24k	-1.5%
22-09-25	Mon	32.55	-0.29	62.07k	-0.9%
19-09-25	Fri	32.55	0	40.82k	0.0%
18-09-25	Thu	32.84	0.49	119.52k	1.5%
17-09-25	Wed	32.35	0.36	42.58k	1.1%
16-09-25	Tue	31.99	-0.32	56.09k	-1.0%
15-09-25	Mon	32.31	0.61	49.23k	1.9%
12-09-25	Fri	31.7	-0.13	41.11k	-0.4%
11-09-25	Thu	31.83	0.03	58.86k	0.1%
10-09-25	Wed	31.8	-0.51	83.63k	-1.6%
09-09-25	Tue	32.31	0.22	104.21k	0.7%
08-09-25	Mon	32.09	-0.44	72.01k	-1.4%
05-09-25	Fri	32.53	0.24	112.84k	0.7%
04-09-25	Thu	34.13	-2.01	701.34k	-5.6%
03-09-25	Wed	32.29	-1.84	198.14k	-5.4%
02-09-25	Tue	36.14	6.02	1.77m	20.0%
01-09-25	Mon	30.12	-0.04	40.76k	-0.1%
29-08-25	Fri	30.16	0.19	31.64k	0.6%
28-08-25	Thu	29.97	0.15	22.81k	0.5%
26-08-25	Tue	29.82	-0.33	29.76k	-1.1%
25-08-25	Mon	30.15	0.35	40.52k	1.2%
22-08-25	Fri	29.8	-0.4	77.64k	-1.3%
21-08-25	Thu	30.2	0.77	193.88k	2.6%
20-08-25	Wed	29.43	0.52	71.61k	1.8%
19-08-25	Tue	28.91	0.94	183.47k	3.4%
18-08-25	Mon	27.97	-0.55	118.12k	-1.9%
14-08-25	Thu	28.52	-0.38	50.83k	-1.3%
13-08-25	Wed	28.9	0.21	147.44k	0.7%
12-08-25	Tue	28.69	-0.48	119.85k	-1.6%
11-08-25	Mon	29.17	-0.63	84.55k	-2.1%
08-08-25	Fri	29.8	-0.8	74.69k	-2.6%
07-08-25	Thu	30.6	-0.53	89.54k	-1.7%
06-08-25	Wed	31.13	-0.55	100.24k	-1.7%
05-08-25	Tue	31.68	0.06	79.24k	0.2%
04-08-25	Mon	31.62	-0.82	77.42k	-2.5%
01-08-25	Fri	32.44	-0.63	43.55k	-1.9%
31-07-25	Thu	33.8	-1.04	80.39k	-3.0%
30-07-25	Wed	33.07	-0.73	96.36k	-2.2%
29-07-25	Tue	34.84	-0.56	38.59k	-1.6%
28-07-25	Mon	35.4	-0.58	26.7k	-1.6%
25-07-25	Fri	35.98	0	27.6k	0.0%
24-07-25	Thu	35.98	-0.49	23.33k	-1.3%
23-07-25	Wed	36.47	-0.5	27.59k	-1.4%
22-07-25	Tue	36.97	0.38	33.19k	1.0%
21-07-25	Mon	36.59	-0.6	48k	-1.6%
18-07-25	Fri	37.19	-0.54	21.81k	-1.4%
17-07-25	Thu	37.73	0.21	22.16k	0.6%
16-07-25	Wed	37.52	-0.22	36.82k	-0.6%
15-07-25	Tue	37.74	0.64	29.11k	1.7%
14-07-25	Mon	37.1	-0.31	30.01k	-0.8%
11-07-25	Fri	37.41	-0.02	24.65k	-0.1%
10-07-25	Thu	37.43	-0.2	35.6k	-0.5%
09-07-25	Wed	37.63	0.07	27.9k	0.2%
08-07-25	Tue	37.56	0.02	27.82k	0.1%
07-07-25	Mon	37.54	-0.03	67.48k	-0.1%
04-07-25	Fri	37.57	-0.1	40.19k	-0.3%
03-07-25	Thu	37.67	0	78.53k	0.0%
02-07-25	Wed	37.67	0.03	38.09k	0.1%
01-07-25	Tue	37.64	-0.33	40k	-0.9%
30-06-25	Mon	37.97	0.26	34.88k	0.7%
27-06-25	Fri	37.71	-0.16	79.68k	-0.4%
26-06-25	Thu	37.87	-0.24	20.49k	-0.6%
25-06-25	Wed	38.11	0.98	40.71k	2.6%
24-06-25	Tue	37.13	0.83	25.23k	2.3%
23-06-25	Mon	36.3	0.08	29.79k	0.2%
20-06-25	Fri	36.22	0.05	20.92k	0.1%
19-06-25	Thu	36.17	-1.05	34.41k	-2.8%
18-06-25	Wed	37.22	-0.36	38.63k	-1.0%
17-06-25	Tue	37.58	-0.48	32.08k	-1.3%
16-06-25	Mon	38.06	-0.08	41.29k	-0.2%
13-06-25	Fri	38.14	-1.01	69.55k	-2.6%
12-06-25	Thu	39.15	-0.32	98.59k	-0.8%
11-06-25	Wed	39.47	-0.36	137.52k	-0.9%
10-06-25	Tue	39.83	0.77	90.56k	2.0%
09-06-25	Mon	39.06	0.7	58.79k	1.8%
06-06-25	Fri	38.24	-0.15	57.41k	-0.4%
05-06-25	Thu	38.36	0.12	37.84k	0.3%
04-06-25	Wed	38.39	-0.02	52.04k	-0.1%
03-06-25	Tue	38.41	-0.42	42.43k	-1.1%
02-06-25	Mon	38.83	0.42	77.3k	1.1%
30-05-25	Fri	38.41	-1.79	146.04k	-4.5%
29-05-25	Thu	40.2	0.28	147.7k	0.7%
28-05-25	Wed	39.92	0.01	104.75k	0.0%
27-05-25	Tue	39.97	0.52	90.29k	1.3%
26-05-25	Mon	39.91	-0.06	40.98k	-0.2%
23-05-25	Fri	39.45	0.02	59.21k	0.1%
22-05-25	Thu	39.43	-0.4	30.49k	-1.0%
21-05-25	Wed	39.83	-0.5	44.32k	-1.2%
20-05-25	Tue	40.33	-0.55	66.32k	-1.3%
19-05-25	Mon	40.88	2.68	259.8k	7.0%
16-05-25	Fri	38.2	0.13	65.93k	0.3%
15-05-25	Thu	38.07	0.64	71.9k	1.7%
14-05-25	Wed	36.83	-0.28	53.57k	-0.8%
13-05-25	Tue	37.43	0.6	121.46k	1.6%
12-05-25	Mon	37.11	3.12	91.84k	9.2%
09-05-25	Fri	33.99	0.37	21.41k	1.1%
08-05-25	Thu	34.93	-0.94	32.35k	-2.7%
07-05-25	Wed	34.56	-0.3	36.95k	-0.9%
06-05-25	Tue	34.86	-0.92	30.34k	-2.6%
05-05-25	Mon	35.78	-0.09	23.77k	-0.3%
02-05-25	Fri	35.87	-0.35	32.31k	-1.0%
30-04-25	Wed	36.22	-1.01	19.46k	-2.7%
29-04-25	Tue	37.23	0.42	44.47k	1.1%
28-04-25	Mon	36.81	0.46	24.68k	1.3%
25-04-25	Fri	36.35	-1.94	81.72k	-5.1%
24-04-25	Thu	38.29	0.99	125.73k	2.7%
23-04-25	Wed	36.97	0.77	65.24k	2.1%
22-04-25	Tue	37.3	0.33	65.52k	0.9%
21-04-25	Mon	36.2	0.59	58.52k	1.7%
17-04-25	Thu	35.61	0.1	79.36k	0.3%
16-04-25	Wed	35.51	0.3	54.18k	0.9%
15-04-25	Tue	35.21	1.23	53.13k	3.6%
11-04-25	Fri	33.98	0.34	28.39k	1.0%
09-04-25	Wed	33.64	-0.75	36.26k	-2.2%
08-04-25	Tue	34.39	1.35	54.09k	4.1%
07-04-25	Mon	33.04	-1.11	65.86k	-3.3%
04-04-25	Fri	34.15	-1.21	65.24k	-3.4%
03-04-25	Thu	35.36	1.19	55.14k	3.5%
02-04-25	Wed	34.17	-0.24	120.66k	-0.7%
01-04-25	Tue	34.41	2.1	572.1k	6.5%
28-03-25	Fri	32.31	-1.1	151.06k	-3.3%
27-03-25	Thu	33.41	-0.45	161.97k	-1.3%
26-03-25	Wed	33.86	-1.12	85.36k	-3.2%
25-03-25	Tue	34.98	-1.47	211.41k	-4.0%
24-03-25	Mon	36.45	1.46	148.21k	4.2%
21-03-25	Fri	34.99	0.21	512.79k	0.6%
20-03-25	Thu	34.78	-0.11	59.24k	-0.3%
19-03-25	Wed	34.89	1.64	85.07k	4.9%
18-03-25	Tue	33.25	0.74	80.55k	2.3%
17-03-25	Mon	32.51	-0.91	408.25k	-2.7%
13-03-25	Thu	34.1	-0.26	30.76k	-0.8%
12-03-25	Wed	33.42	-0.68	55.76k	-2.0%
11-03-25	Tue	34.36	-1.08	49.35k	-3.0%
10-03-25	Mon	35.44	-0.93	51.29k	-2.6%
07-03-25	Fri	36.37	0.71	88.5k	2.0%
06-03-25	Thu	35.66	0.99	44.23k	2.9%
05-03-25	Wed	34.67	0.88	55.57k	2.6%
04-03-25	Tue	33.79	0.56	61.85k	1.7%
03-03-25	Mon	33.23	-1.27	95.43k	-3.7%
28-02-25	Fri	34.5	-0.68	38.67k	-1.9%
27-02-25	Thu	35.18	-1.06	31.94k	-2.9%
25-02-25	Tue	36.24	-0.42	33.82k	-1.1%