Price Data Selection & Download
Kothari Fermentation & Biochem Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4199 daily OHLCV records on BSE from Jan. 2008 to July 2026. Browse KFBL balance sheet details for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹133.40
October 17, 2024
BSE Exchange
Share Price All Time Low
₹5.47
May 12, 2014
BSE Exchange
Highest Volume Trading Day
443,666
October 04, 2023 • ₹97.02
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
KFBL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹45.55 | ₹45.55 | ₹45.00 | ₹45.23 | 2,270 |
| 2026-07-23 | ₹46.37 | ₹47.65 | ₹46.37 | ₹46.92 | 4,221 |
| 2026-07-22 | ₹47.08 | ₹47.97 | ₹46.01 | ₹46.37 | 3,551 |
| 2026-07-21 | ₹45.40 | ₹48.74 | ₹45.25 | ₹47.66 | 11,208 |
| 2026-07-20 | ₹46.00 | ₹46.00 | ₹44.11 | ₹45.66 | 1,741 |
| 2026-07-17 | ₹47.84 | ₹47.99 | ₹46.21 | ₹46.54 | 7,209 |
| 2026-07-16 | ₹43.00 | ₹49.80 | ₹43.00 | ₹47.36 | 82,490 |
| 2026-07-15 | ₹44.88 | ₹44.88 | ₹42.17 | ₹42.65 | 4,470 |
| 2026-07-14 | ₹45.00 | ₹45.00 | ₹42.06 | ₹42.59 | 3,881 |
| 2026-07-13 | ₹43.73 | ₹45.00 | ₹42.81 | ₹43.44 | 2,113 |
| 2026-07-10 | ₹41.31 | ₹45.00 | ₹41.31 | ₹43.73 | 6,264 |
| 2026-07-09 | ₹41.70 | ₹42.97 | ₹41.20 | ₹41.81 | 7,268 |
| 2026-07-08 | ₹43.71 | ₹45.72 | ₹40.56 | ₹41.67 | 7,112 |
| 2026-07-07 | ₹43.20 | ₹45.44 | ₹43.20 | ₹43.62 | 1,773 |
| 2026-07-06 | ₹44.10 | ₹46.92 | ₹43.17 | ₹44.20 | 4,088 |
| 2026-07-03 | ₹46.29 | ₹47.89 | ₹42.90 | ₹45.92 | 10,489 |
| 2026-07-02 | ₹42.24 | ₹45.55 | ₹42.24 | ₹44.15 | 4,531 |
| 2026-07-01 | ₹44.11 | ₹47.00 | ₹42.16 | ₹43.10 | 10,298 |
| 2026-06-30 | ₹43.98 | ₹45.00 | ₹42.50 | ₹44.11 | 14,561 |
| 2026-06-29 | ₹43.90 | ₹45.00 | ₹42.00 | ₹43.98 | 1,686 |
| 2026-06-25 | ₹43.90 | ₹44.00 | ₹41.67 | ₹43.90 | 3,122 |
| 2026-06-24 | ₹43.20 | ₹44.35 | ₹42.25 | ₹43.90 | 3,511 |
| 2026-06-23 | ₹43.19 | ₹44.90 | ₹41.58 | ₹44.68 | 2,956 |
| 2026-06-22 | ₹44.90 | ₹47.50 | ₹43.10 | ₹43.19 | 11,284 |
| 2026-06-19 | ₹40.49 | ₹46.70 | ₹40.49 | ₹44.10 | 37,498 |
| 2026-06-18 | ₹40.90 | ₹42.00 | ₹40.00 | ₹40.25 | 6,664 |
| 2026-06-17 | ₹41.90 | ₹41.95 | ₹39.82 | ₹39.93 | 3,894 |
| 2026-06-16 | ₹40.94 | ₹41.90 | ₹39.70 | ₹40.84 | 2,708 |
| 2026-06-15 | ₹41.72 | ₹41.72 | ₹40.25 | ₹40.94 | 172 |
| 2026-06-12 | ₹39.30 | ₹41.39 | ₹39.30 | ₹40.64 | 1,324 |
| 2026-06-11 | ₹42.00 | ₹43.49 | ₹39.10 | ₹39.65 | 865 |
| 2026-06-10 | ₹41.56 | ₹42.75 | ₹40.00 | ₹40.19 | 6,773 |
| 2026-06-09 | ₹41.94 | ₹41.99 | ₹40.99 | ₹41.40 | 306 |
| 2026-06-08 | ₹45.01 | ₹45.02 | ₹40.01 | ₹41.12 | 5,276 |
| 2026-06-05 | ₹40.58 | ₹44.90 | ₹39.12 | ₹44.75 | 7,102 |
| 2026-06-04 | ₹41.44 | ₹41.44 | ₹39.50 | ₹39.80 | 957 |
| 2026-06-03 | ₹40.87 | ₹41.99 | ₹40.87 | ₹41.60 | 2,066 |
| 2026-06-02 | ₹41.55 | ₹41.90 | ₹40.28 | ₹41.70 | 727 |
| 2026-06-01 | ₹43.90 | ₹43.90 | ₹40.62 | ₹41.75 | 2,237 |
| 2026-05-29 | ₹39.76 | ₹41.90 | ₹39.76 | ₹40.07 | 4,730 |
| 2026-05-27 | ₹40.80 | ₹42.42 | ₹40.67 | ₹41.02 | 1,255 |
| 2026-05-26 | ₹41.90 | ₹41.90 | ₹40.60 | ₹41.36 | 3,296 |
| 2026-05-25 | ₹41.95 | ₹41.95 | ₹40.06 | ₹40.18 | 2,034 |
| 2026-05-22 | ₹42.66 | ₹42.66 | ₹39.99 | ₹40.42 | 2,140 |
| 2026-05-21 | ₹40.87 | ₹40.87 | ₹40.00 | ₹40.50 | 1,919 |
| 2026-05-20 | ₹41.94 | ₹42.00 | ₹39.65 | ₹39.70 | 1,366 |
| 2026-05-19 | ₹40.20 | ₹40.50 | ₹39.50 | ₹40.12 | 2,000 |
| 2026-05-18 | ₹38.00 | ₹40.70 | ₹38.00 | ₹40.20 | 2,472 |
| 2026-05-15 | ₹41.44 | ₹41.45 | ₹40.00 | ₹40.39 | 5,396 |
| 2026-05-14 | ₹41.45 | ₹42.99 | ₹40.50 | ₹40.64 | 10,540 |
| 2026-05-13 | ₹42.70 | ₹42.99 | ₹41.02 | ₹42.71 | 1,568 |
| 2026-05-12 | ₹43.96 | ₹43.96 | ₹42.25 | ₹43.00 | 9,322 |
| 2026-05-11 | ₹42.39 | ₹48.00 | ₹40.65 | ₹43.96 | 62,882 |
| 2026-05-08 | ₹40.47 | ₹42.39 | ₹40.47 | ₹40.92 | 12,393 |
| 2026-05-07 | ₹43.09 | ₹43.69 | ₹39.51 | ₹40.56 | 17,921 |
| 2026-05-06 | ₹43.05 | ₹43.80 | ₹42.00 | ₹43.09 | 2,371 |
| 2026-05-05 | ₹41.51 | ₹43.05 | ₹41.51 | ₹42.83 | 1,016 |
| 2026-05-04 | ₹45.90 | ₹45.95 | ₹41.65 | ₹43.80 | 2,487 |
| 2026-04-30 | ₹42.77 | ₹42.77 | ₹41.00 | ₹41.67 | 502 |
| 2026-04-29 | ₹41.99 | ₹43.39 | ₹41.50 | ₹42.77 | 1,600 |
| 2026-04-28 | ₹42.02 | ₹42.50 | ₹41.41 | ₹41.58 | 1,821 |
| 2026-04-27 | ₹41.23 | ₹43.88 | ₹41.23 | ₹41.96 | 1,566 |
| 2026-04-24 | ₹42.50 | ₹42.90 | ₹41.50 | ₹42.03 | 1,987 |
| 2026-04-23 | ₹42.89 | ₹46.00 | ₹42.89 | ₹43.75 | 7,012 |
| 2026-04-22 | ₹44.00 | ₹44.00 | ₹42.20 | ₹43.73 | 1,006 |
| 2026-04-21 | ₹43.91 | ₹43.91 | ₹42.00 | ₹43.26 | 2,570 |
| 2026-04-20 | ₹42.50 | ₹44.00 | ₹41.00 | ₹41.24 | 3,169 |
| 2026-04-17 | ₹42.00 | ₹43.19 | ₹41.75 | ₹42.50 | 10,168 |
| 2026-04-16 | ₹40.93 | ₹42.00 | ₹40.20 | ₹41.75 | 6,424 |
| 2026-04-15 | ₹40.94 | ₹40.94 | ₹39.00 | ₹40.17 | 12,875 |
| 2026-04-13 | ₹42.90 | ₹42.90 | ₹40.26 | ₹40.66 | 2,947 |
| 2026-04-10 | ₹43.01 | ₹44.05 | ₹42.45 | ₹43.13 | 2,389 |
| 2026-04-09 | ₹43.99 | ₹45.00 | ₹42.10 | ₹42.34 | 12,538 |
| 2026-04-08 | ₹44.00 | ₹44.00 | ₹38.52 | ₹42.57 | 24,156 |
| 2026-04-07 | ₹36.87 | ₹44.24 | ₹36.87 | ₹43.41 | 24,647 |
| 2026-04-06 | ₹35.51 | ₹37.00 | ₹35.51 | ₹36.87 | 5,463 |
| 2026-04-02 | ₹36.00 | ₹36.36 | ₹34.50 | ₹36.28 | 2,917 |
| 2026-04-01 | ₹35.00 | ₹35.50 | ₹33.40 | ₹35.33 | 869 |
| 2026-03-30 | ₹35.99 | ₹35.99 | ₹32.50 | ₹34.01 | 4,812 |
| 2026-03-27 | ₹35.07 | ₹36.26 | ₹30.20 | ₹34.49 | 14,729 |
| 2026-03-25 | ₹34.99 | ₹36.88 | ₹34.99 | ₹35.83 | 71,289 |
| 2026-03-24 | ₹37.32 | ₹37.32 | ₹34.20 | ₹34.96 | 9,788 |
| 2026-03-23 | ₹36.98 | ₹36.98 | ₹36.10 | ₹36.11 | 3,520 |
| 2026-03-20 | ₹37.03 | ₹37.35 | ₹36.10 | ₹37.01 | 894 |
| 2026-03-19 | ₹37.00 | ₹38.49 | ₹36.50 | ₹37.03 | 7,085 |
| 2026-03-18 | ₹40.00 | ₹40.00 | ₹36.90 | ₹37.76 | 6,279 |
| 2026-03-17 | ₹36.00 | ₹40.00 | ₹34.59 | ₹37.63 | 12,973 |
| 2026-03-16 | ₹35.25 | ₹36.70 | ₹34.41 | ₹36.53 | 34,101 |
| 2026-03-13 | ₹37.10 | ₹37.88 | ₹34.60 | ₹35.02 | 13,996 |
| 2026-03-12 | ₹36.50 | ₹39.50 | ₹35.50 | ₹36.83 | 13,371 |
| 2026-03-11 | ₹36.94 | ₹37.94 | ₹36.10 | ₹36.51 | 14,851 |
| 2026-03-10 | ₹36.99 | ₹37.11 | ₹36.17 | ₹36.66 | 23,983 |
| 2026-03-09 | ₹38.16 | ₹38.16 | ₹36.01 | ₹36.04 | 2,211 |
| 2026-03-06 | ₹38.78 | ₹38.78 | ₹37.06 | ₹38.06 | 2,777 |
| 2026-03-05 | ₹39.88 | ₹39.88 | ₹38.55 | ₹38.78 | 1,462 |
| 2026-03-04 | ₹40.00 | ₹40.50 | ₹39.00 | ₹39.07 | 5,039 |
| 2026-03-02 | ₹38.16 | ₹40.85 | ₹36.00 | ₹40.12 | 61,906 |
| 2026-02-27 | ₹39.00 | ₹39.50 | ₹37.15 | ₹38.62 | 78,817 |
| 2026-02-26 | ₹41.50 | ₹42.68 | ₹38.22 | ₹38.99 | 92,033 |
| 2026-02-25 | ₹41.32 | ₹42.00 | ₹41.30 | ₹41.30 | 2,544 |
| 2026-02-24 | ₹42.69 | ₹42.69 | ₹40.21 | ₹41.96 | 2,914 |
| 2026-02-23 | ₹42.00 | ₹42.01 | ₹40.70 | ₹41.79 | 3,142 |
| 2026-02-20 | ₹42.90 | ₹42.94 | ₹41.99 | ₹42.00 | 25,778 |
| 2026-02-19 | ₹41.10 | ₹43.51 | ₹40.00 | ₹42.05 | 10,105 |
| 2026-02-18 | ₹41.83 | ₹42.45 | ₹41.79 | ₹41.80 | 24,241 |
| 2026-02-17 | ₹42.45 | ₹42.45 | ₹41.00 | ₹41.79 | 10,084 |
| 2026-02-16 | ₹41.60 | ₹42.49 | ₹41.58 | ₹41.61 | 1,698 |
| 2026-02-13 | ₹42.00 | ₹42.59 | ₹41.05 | ₹42.02 | 8,270 |
| 2026-02-12 | ₹43.11 | ₹43.11 | ₹41.66 | ₹42.56 | 1,263 |
| 2026-02-11 | ₹42.47 | ₹42.69 | ₹41.02 | ₹42.51 | 8,615 |
| 2026-02-10 | ₹42.00 | ₹42.48 | ₹40.53 | ₹42.36 | 3,037 |
| 2026-02-09 | ₹41.56 | ₹42.67 | ₹39.00 | ₹41.14 | 11,377 |
| 2026-02-06 | ₹42.29 | ₹42.95 | ₹41.51 | ₹41.74 | 685 |
| 2026-02-05 | ₹42.25 | ₹42.29 | ₹42.25 | ₹42.26 | 3 |
| 2026-02-04 | ₹41.39 | ₹42.49 | ₹40.85 | ₹41.10 | 21,692 |
| 2026-02-03 | ₹43.35 | ₹43.35 | ₹40.50 | ₹41.39 | 8,129 |
| 2026-02-02 | ₹41.15 | ₹42.80 | ₹41.15 | ₹41.89 | 10,468 |
| 2026-02-01 | ₹44.76 | ₹44.76 | ₹41.00 | ₹41.60 | 8,126 |
| 2026-01-30 | ₹43.29 | ₹45.44 | ₹40.61 | ₹43.22 | 4,849 |
| 2026-01-29 | ₹42.98 | ₹43.50 | ₹41.94 | ₹42.45 | 2,116 |
| 2026-01-28 | ₹41.72 | ₹42.90 | ₹41.72 | ₹42.13 | 1,051 |
| 2026-01-27 | ₹43.23 | ₹43.23 | ₹40.55 | ₹41.72 | 3,513 |
| 2026-01-23 | ₹42.90 | ₹42.90 | ₹41.80 | ₹41.98 | 1,238 |
| 2026-01-22 | ₹41.11 | ₹42.77 | ₹40.50 | ₹41.98 | 1,359 |
| 2026-01-21 | ₹41.05 | ₹42.99 | ₹41.05 | ₹41.12 | 3,273 |
| 2026-01-20 | ₹42.00 | ₹42.00 | ₹41.10 | ₹41.28 | 416 |
| 2026-01-19 | ₹41.85 | ₹44.47 | ₹41.21 | ₹41.54 | 1,978 |
| 2026-01-16 | ₹40.51 | ₹43.00 | ₹40.51 | ₹41.85 | 3,377 |
| 2026-01-14 | ₹42.00 | ₹42.55 | ₹42.00 | ₹42.51 | 732 |
| 2026-01-13 | ₹43.00 | ₹44.50 | ₹42.38 | ₹42.39 | 355 |
| 2026-01-12 | ₹40.52 | ₹44.50 | ₹40.52 | ₹43.00 | 1,037 |
| 2026-01-09 | ₹44.30 | ₹44.30 | ₹42.28 | ₹42.55 | 311 |
| 2026-01-08 | ₹44.50 | ₹44.50 | ₹44.37 | ₹44.38 | 12 |
| 2026-01-07 | ₹42.01 | ₹44.51 | ₹42.01 | ₹44.50 | 1,457 |
| 2026-01-06 | ₹42.56 | ₹44.45 | ₹42.56 | ₹44.45 | 105 |
| 2026-01-05 | ₹43.71 | ₹44.95 | ₹42.15 | ₹42.73 | 2,360 |
| 2026-01-02 | ₹41.62 | ₹45.00 | ₹41.62 | ₹43.71 | 3,097 |
| 2026-01-01 | ₹45.45 | ₹45.45 | ₹43.50 | ₹44.02 | 1,674 |
Kothari Fermentation & Biochem Share Price Performance Analysis (Jan 2008 - Jul 2026)
KFBL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+2.75%
₹44.02 → ₹45.23
Year to Date
Price Volatility
6.47%
Low Volatility
Year to Date
Average Daily Volume
8,962
Year to Date Average
BSE Exchange
Kothari Fermentation & Biochem Share Price History – Frequently Asked Questions
Common questions about KFBL historical data and records. For live price, key ratios and fundamentals, see KFBL share price screener.
What is the all-time high share price of Kothari Fermentation & Biochem (KFBL)?
The all-time high share price of Kothari Fermentation & Biochem was ₹133.4 recorded on October 17, 2024 on the BSE exchange.
What is the all-time low share price of Kothari Fermentation & Biochem (KFBL)?
The all-time low share price of Kothari Fermentation & Biochem was ₹5.47 recorded on May 12, 2014 on the BSE exchange.
How can I download KFBL historical share price data?
You can download Kothari Fermentation & Biochem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KFBL shares?
The highest trading volume day for Kothari Fermentation & Biochem was 443,666 shares traded on October 04, 2023 on the BSE exchange, with share price at ₹97.02.