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
₹23.45 INR +0.55 (+2.4%)
Close on Nov 4, 2026
- Day range
- ₹22.80 – ₹23.69 INRNov 4, 2026
- Volume
- 26,391 sharesNov 4, 2026
- Market cap
- ₹1.94B INRAt the close on Nov 4, 2026 · price × 82.89M shares outstanding
- 52-week range
- ₹22.13 – ₹39.94 INRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ₹5.64M INRMedian day 39,505 shares · 3 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NSE:KOTARISUG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹23.45 | +0.55 | +2.4% | ₹22.90 | ₹23.69 | ₹22.80 | 26,391 | |
| ₹22.90 | +0.50 | +2.2% | ₹22.40 | ₹23.24 | ₹22.40 | 32,549 | |
| ₹22.40 | -0.07 | -0.3% | ₹22.94 | ₹23.25 | ₹22.13 | 48,712 | |
| ₹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 |
- 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.