Stock listing
NSE:KOTARISUG Kothari Sugars & Chemicals Ltd. Share Price
Follow Kothari Sugars & Chemicals Ltd. into a list and get an email when it puts out news.
Share price · NSE:KOTARISUG
₹22.47 INR -0.64 (-2.8%)
Close on Oct 30, 2026
- Day range
- ₹22.38 – ₹23.70 INROct 30, 2026
- Volume
- 39,855 sharesOct 30, 2026
- Market cap
- ₹1.86B INRAt the close on Oct 30, 2026 · price × 82.89M shares outstanding
- 52-week range
- ₹22.38 – ₹39.94 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹5.66M INRMedian day 39,505 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NSE:KOTARISUG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹22.47 | -0.64 | -2.8% | ₹23.45 | ₹23.70 | ₹22.38 | 39,855 | |
| ₹23.11 | -0.49 | -2.1% | ₹23.50 | ₹24.35 | ₹22.75 | 93,486 | |
| ₹23.60 | -0.55 | -2.3% | ₹23.90 | ₹24.00 | ₹23.28 | 13,022 | |
| ₹24.15 | +0.83 | +3.6% | ₹23.40 | ₹24.48 | ₹23.40 | 14,058 | |
| ₹23.32 | -0.39 | -1.6% | ₹23.65 | ₹23.90 | ₹23.03 | 17,823 | |
| ₹23.71 | -0.82 | -3.3% | ₹24.60 | ₹24.60 | ₹23.40 | 33,034 | |
| ₹24.53 | -1.05 | -4.1% | ₹26.34 | ₹26.34 | ₹24.43 | 28,533 | |
| ₹25.58 | -0.33 | -1.3% | ₹25.40 | ₹26.48 | ₹24.75 | 32,042 | |
| ₹25.91 | +0.13 | +0.5% | ₹25.78 | ₹26.00 | ₹25.13 | 23,206 | |
| ₹25.78 | -0.25 | -1.0% | ₹26.03 | ₹26.60 | ₹25.11 | 24,216 | |
| ₹26.03 | -0.38 | -1.4% | ₹26.80 | ₹26.80 | ₹25.82 | 9,676 | |
| ₹26.41 | +0.05 | +0.2% | ₹26.36 | ₹27.37 | ₹26.20 | 37,642 | |
| ₹26.36 | +0.52 | +2.0% | ₹26.70 | ₹26.70 | ₹25.52 | 19,814 | |
| ₹25.84 | +0.04 | +0.2% | ₹25.11 | ₹26.80 | ₹25.11 | 55,268 | |
| ₹25.80 | -0.06 | -0.2% | ₹25.61 | ₹26.39 | ₹25.60 | 14,152 | |
| ₹25.86 | -0.08 | -0.3% | ₹25.86 | ₹26.70 | ₹25.40 | 25,850 | |
| ₹25.94 | -0.21 | -0.8% | ₹26.15 | ₹26.94 | ₹25.52 | 18,189 | |
| ₹26.15 | +0.32 | +1.2% | ₹25.50 | ₹26.99 | ₹25.50 | 46,264 | |
| ₹25.83 | +0.15 | +0.6% | ₹25.25 | ₹26.20 | ₹25.25 | 15,963 | |
| ₹25.68 | 0.00 | 0.0% | ₹25.68 | ₹25.68 | ₹25.68 | 0 | |
| ₹25.68 | -0.40 | -1.5% | ₹26.00 | ₹26.98 | ₹25.12 | 31,052 | |
| ₹26.08 | -0.04 | -0.2% | ₹25.96 | ₹26.88 | ₹25.80 | 23,944 | |
| ₹26.12 | -0.63 | -2.4% | ₹27.37 | ₹27.37 | ₹25.50 | 29,867 | |
| ₹26.75 | -0.77 | -2.8% | ₹27.00 | ₹28.25 | ₹26.50 | 28,420 | |
| ₹27.52 | +0.69 | +2.6% | ₹27.09 | ₹27.80 | ₹27.00 | 37,765 | |
| ₹26.83 | -0.52 | -1.9% | ₹26.53 | ₹27.30 | ₹26.53 | 15,202 | |
| ₹27.35 | +0.70 | +2.6% | ₹26.06 | ₹27.50 | ₹26.06 | 39,993 | |
| ₹26.65 | 0.00 | 0.0% | ₹26.55 | ₹27.50 | ₹26.40 | 19,248 | |
| ₹26.65 | -0.32 | -1.2% | ₹26.52 | ₹27.67 | ₹26.01 | 70,033 | |
| ₹26.97 | -0.41 | -1.5% | ₹27.00 | ₹28.14 | ₹26.02 | 88,916 | |
| ₹27.38 | +0.19 | +0.7% | ₹27.12 | ₹28.54 | ₹27.00 | 39,175 | |
| ₹27.19 | -0.29 | -1.1% | ₹27.05 | ₹27.50 | ₹26.80 | 28,451 | |
| ₹27.48 | -1.09 | -3.8% | ₹28.03 | ₹29.20 | ₹27.20 | 42,257 | |
| ₹28.57 | 0.00 | 0.0% | ₹28.57 | ₹28.57 | ₹28.57 | 0 | |
| ₹28.57 | -0.90 | -3.1% | ₹29.01 | ₹30.55 | ₹28.30 | 84,368 | |
| ₹29.47 | +1.11 | +3.9% | ₹28.20 | ₹29.77 | ₹28.20 | 109,662 | |
| ₹28.36 | -0.88 | -3.0% | ₹29.13 | ₹29.13 | ₹28.10 | 38,596 | |
| ₹29.24 | -0.68 | -2.3% | ₹29.31 | ₹29.90 | ₹29.05 | 55,387 | |
| ₹29.92 | 0.00 | 0.0% | ₹29.92 | ₹29.92 | ₹29.92 | 0 | |
| ₹29.92 | -0.61 | -2.0% | ₹30.50 | ₹30.50 | ₹29.26 | 27,875 | |
| ₹30.53 | +0.42 | +1.4% | ₹30.11 | ₹30.87 | ₹29.11 | 59,257 | |
| ₹30.11 | -1.23 | -3.9% | ₹31.23 | ₹31.23 | ₹29.82 | 103,522 | |
| ₹31.34 | -1.64 | -5.0% | ₹32.94 | ₹32.94 | ₹31.34 | 88,200 | |
| ₹32.98 | +1.55 | +4.9% | ₹31.40 | ₹33.00 | ₹30.15 | 238,890 | |
| ₹31.43 | -0.68 | -2.1% | ₹31.47 | ₹32.50 | ₹30.51 | 152,443 | |
| ₹32.11 | -1.68 | -5.0% | ₹33.10 | ₹33.85 | ₹32.11 | 97,621 | |
| ₹33.79 | -1.46 | -4.1% | ₹33.87 | ₹38.00 | ₹33.13 | 787,916 | |
| ₹35.25 | -3.91 | -10.0% | ₹38.60 | ₹38.60 | ₹35.25 | 805,383 | |
| ₹39.16 | +5.87 | +17.6% | ₹34.48 | ₹39.94 | ₹33.96 | 3,632,127 | |
| ₹33.29 | +3.04 | +10.0% | ₹29.87 | ₹35.00 | ₹29.20 | 1,327,930 | |
| ₹30.25 | +3.03 | +11.1% | ₹27.88 | ₹31.40 | ₹27.68 | 1,120,926 | |
| ₹27.22 | +0.33 | +1.2% | ₹26.80 | ₹28.87 | ₹26.52 | 469,442 | |
| ₹26.89 | +0.60 | +2.3% | ₹26.40 | ₹27.30 | ₹26.40 | 181,199 | |
| ₹26.29 | +0.01 | 0.0% | ₹25.71 | ₹26.77 | ₹25.71 | 97,357 | |
| ₹26.28 | -0.23 | -0.9% | ₹26.68 | ₹27.00 | ₹26.15 | 67,646 | |
| ₹26.51 | +0.38 | +1.5% | ₹26.13 | ₹26.80 | ₹25.80 | 117,740 | |
| ₹26.13 | -0.06 | -0.2% | ₹26.00 | ₹26.77 | ₹25.11 | 44,740 | |
| ₹26.19 | -0.22 | -0.8% | ₹26.39 | ₹26.41 | ₹26.02 | 32,185 | |
| ₹26.41 | -0.02 | -0.1% | ₹26.30 | ₹26.80 | ₹26.21 | 66,314 | |
| ₹26.43 | +0.36 | +1.4% | ₹25.36 | ₹26.88 | ₹25.36 | 48,769 | |
| ₹26.07 | +0.12 | +0.5% | ₹25.50 | ₹26.25 | ₹25.50 | 39,834 | |
| ₹25.95 | -0.39 | -1.5% | ₹26.70 | ₹26.70 | ₹25.82 | 22,836 | |
| ₹26.34 | +0.21 | +0.8% | ₹26.00 | ₹27.00 | ₹25.50 | 107,612 | |
| ₹26.13 | +0.85 | +3.4% | ₹25.07 | ₹26.48 | ₹25.07 | 112,364 | |
| ₹25.28 | +0.10 | +0.4% | ₹25.06 | ₹25.74 | ₹24.56 | 12,739 | |
| ₹25.18 | -0.09 | -0.4% | ₹25.10 | ₹26.00 | ₹25.03 | 19,547 |
- Ticker
- NSE:KOTARISUG
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Dec 23, 2025
Kothari Sugars And Chemicals Says Kattur Sugar Unit Commences Crushing Operations
Latest news
Kothari Sugars And Chemicals Says Kattur Sugar Unit Commences Crushing Operations
Dec 22, 2025
Closed ₹28.22 (+0.8%) on Dec 23, 2025
Kothari Sugars & Chemicals Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 1 in the last 12 months · 1 in all · newest Dec 23, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Kothari Sugars & Chemicals Ltd.