Price Data Selection & Download
Kothari Industrial Corporation Share Price All Time Records & Statistics (Apr 2024 - Apr 2026)
491 daily OHLCV records on BSE from April 2024 to April 2026. See KOTIC price to book ratio to compare market price against book value per share.
Share Price All Time High
₹624.95
September 09, 2025
BSE Exchange
Share Price All Time Low
₹1.80
April 02, 2024
BSE Exchange
Highest Volume Trading Day
344,103
March 25, 2026 • ₹166.90
BSE Exchange
Share Price History Data (Apr 2024 - Apr 2026)
KOTIC daily open, high, low, close and volume (OHLCV) on BSE — 68 records.
Total Records
68
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-13 | ₹171.75 | ₹172.00 | ₹164.20 | ₹169.80 | 2,619 |
| 2026-04-10 | ₹170.00 | ₹175.80 | ₹167.00 | ₹171.55 | 5,778 |
| 2026-04-09 | ₹176.00 | ₹176.00 | ₹169.70 | ₹171.50 | 4,621 |
| 2026-04-08 | ₹167.00 | ₹172.00 | ₹166.60 | ₹169.40 | 11,679 |
| 2026-04-07 | ₹161.00 | ₹166.30 | ₹158.40 | ₹161.75 | 4,748 |
| 2026-04-06 | ₹165.05 | ₹165.05 | ₹155.10 | ₹160.95 | 3,849 |
| 2026-04-02 | ₹169.00 | ₹169.00 | ₹155.50 | ₹161.80 | 4,337 |
| 2026-04-01 | ₹160.75 | ₹165.50 | ₹158.65 | ₹161.40 | 2,981 |
| 2026-03-30 | ₹160.00 | ₹164.65 | ₹152.00 | ₹158.30 | 12,095 |
| 2026-03-27 | ₹173.65 | ₹173.65 | ₹158.60 | ₹159.95 | 307,283 |
| 2026-03-25 | ₹163.00 | ₹168.35 | ₹156.30 | ₹166.90 | 344,103 |
| 2026-03-24 | ₹164.50 | ₹169.60 | ₹155.50 | ₹160.35 | 6,411 |
| 2026-03-23 | ₹174.60 | ₹174.60 | ₹162.80 | ₹162.85 | 6,368 |
| 2026-03-20 | ₹170.00 | ₹176.45 | ₹170.00 | ₹171.35 | 2,809 |
| 2026-03-19 | ₹179.55 | ₹179.55 | ₹167.50 | ₹170.35 | 2,690 |
| 2026-03-18 | ₹179.00 | ₹179.00 | ₹171.00 | ₹175.85 | 5,361 |
| 2026-03-17 | ₹171.90 | ₹174.70 | ₹171.00 | ₹172.65 | 719 |
| 2026-03-16 | ₹175.00 | ₹175.00 | ₹168.60 | ₹171.90 | 2,978 |
| 2026-03-13 | ₹185.00 | ₹185.00 | ₹172.05 | ₹174.85 | 1,252 |
| 2026-03-12 | ₹177.25 | ₹182.45 | ₹172.15 | ₹177.45 | 4,839 |
| 2026-03-11 | ₹172.50 | ₹181.05 | ₹167.55 | ₹177.05 | 3,006 |
| 2026-03-10 | ₹169.10 | ₹175.25 | ₹166.00 | ₹172.45 | 2,194 |
| 2026-03-09 | ₹163.55 | ₹170.75 | ₹163.55 | ₹168.75 | 4,574 |
| 2026-03-06 | ₹174.00 | ₹174.00 | ₹168.00 | ₹169.15 | 9,742 |
| 2026-03-05 | ₹170.65 | ₹176.15 | ₹169.00 | ₹171.25 | 5,571 |
| 2026-03-04 | ₹175.00 | ₹175.00 | ₹168.15 | ₹169.55 | 7,500 |
| 2026-03-02 | ₹170.35 | ₹179.75 | ₹170.35 | ₹175.30 | 5,024 |
| 2026-02-27 | ₹187.10 | ₹187.10 | ₹176.35 | ₹179.30 | 11,311 |
| 2026-02-26 | ₹183.75 | ₹184.00 | ₹177.95 | ₹178.20 | 6,141 |
| 2026-02-25 | ₹184.75 | ₹188.40 | ₹178.50 | ₹179.65 | 6,674 |
| 2026-02-24 | ₹183.25 | ₹189.95 | ₹181.00 | ₹183.85 | 15,037 |
| 2026-02-23 | ₹201.00 | ₹201.00 | ₹185.00 | ₹188.40 | 16,333 |
| 2026-02-20 | ₹191.20 | ₹197.50 | ₹187.25 | ₹192.00 | 7,772 |
| 2026-02-19 | ₹191.00 | ₹194.00 | ₹185.55 | ₹190.20 | 7,649 |
| 2026-02-18 | ₹193.60 | ₹193.60 | ₹180.60 | ₹191.15 | 5,839 |
| 2026-02-17 | ₹187.00 | ₹198.65 | ₹183.55 | ₹187.70 | 26,802 |
| 2026-02-16 | ₹196.00 | ₹204.05 | ₹188.00 | ₹192.45 | 26,503 |
| 2026-02-13 | ₹206.40 | ₹206.40 | ₹190.00 | ₹194.35 | 11,113 |
| 2026-02-12 | ₹191.00 | ₹200.90 | ₹191.00 | ₹199.05 | 6,447 |
| 2026-02-11 | ₹201.90 | ₹210.45 | ₹194.75 | ₹195.00 | 31,199 |
| 2026-02-10 | ₹202.75 | ₹210.30 | ₹197.75 | ₹204.95 | 5,498 |
| 2026-02-09 | ₹225.80 | ₹225.80 | ₹205.40 | ₹206.85 | 9,001 |
| 2026-02-06 | ₹228.50 | ₹228.50 | ₹210.00 | ₹215.15 | 12,605 |
| 2026-02-05 | ₹224.85 | ₹230.10 | ₹214.25 | ₹220.75 | 21,935 |
| 2026-02-04 | ₹201.10 | ₹219.20 | ₹201.10 | ₹219.15 | 12,143 |
| 2026-02-03 | ₹218.10 | ₹218.10 | ₹197.40 | ₹208.80 | 30,005 |
| 2026-02-02 | ₹204.20 | ₹210.25 | ₹195.00 | ₹207.75 | 11,819 |
| 2026-02-01 | ₹200.45 | ₹200.45 | ₹189.80 | ₹200.25 | 11,137 |
| 2026-01-30 | ₹190.45 | ₹190.95 | ₹185.00 | ₹190.95 | 10,466 |
| 2026-01-29 | ₹177.00 | ₹186.75 | ₹169.05 | ₹181.90 | 32,486 |
| 2026-01-28 | ₹187.30 | ₹196.60 | ₹177.90 | ₹177.90 | 21,488 |
| 2026-01-27 | ₹205.95 | ₹205.95 | ₹187.25 | ₹187.25 | 20,378 |
| 2026-01-23 | ₹201.00 | ₹201.00 | ₹196.00 | ₹197.10 | 4,661 |
| 2026-01-22 | ₹204.85 | ₹204.85 | ₹196.00 | ₹196.85 | 4,960 |
| 2026-01-21 | ₹198.20 | ₹200.90 | ₹195.00 | ₹196.55 | 9,495 |
| 2026-01-20 | ₹200.20 | ₹200.40 | ₹194.10 | ₹198.60 | 8,524 |
| 2026-01-19 | ₹207.90 | ₹208.00 | ₹198.00 | ₹200.35 | 9,417 |
| 2026-01-16 | ₹210.40 | ₹212.85 | ₹194.05 | ₹207.45 | 4,887 |
| 2026-01-14 | ₹212.95 | ₹212.95 | ₹201.00 | ₹202.95 | 6,258 |
| 2026-01-13 | ₹200.00 | ₹217.80 | ₹200.00 | ₹204.50 | 20,104 |
| 2026-01-12 | ₹210.50 | ₹213.00 | ₹210.50 | ₹210.50 | 8,637 |
| 2026-01-09 | ₹221.80 | ₹232.85 | ₹213.20 | ₹221.55 | 45,494 |
| 2026-01-08 | ₹221.00 | ₹221.80 | ₹221.00 | ₹221.80 | 11,577 |
| 2026-01-07 | ₹205.00 | ₹211.25 | ₹203.00 | ₹211.25 | 20,437 |
| 2026-01-06 | ₹209.70 | ₹209.70 | ₹200.00 | ₹201.20 | 11,847 |
| 2026-01-05 | ₹193.00 | ₹209.00 | ₹193.00 | ₹203.50 | 15,172 |
| 2026-01-02 | ₹201.00 | ₹221.85 | ₹200.85 | ₹203.05 | 39,649 |
| 2026-01-01 | ₹200.00 | ₹213.45 | ₹194.30 | ₹211.40 | 28,932 |
Kothari Industrial Corporation Share Price Performance Analysis (Apr 2024 - Apr 2026)
KOTIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-19.68%
₹211.40 → ₹169.80
Year to Date
Price Volatility
9.58%
Low Volatility
Year to Date
Average Daily Volume
20,632
Year to Date Average
BSE Exchange
Kothari Industrial Corporation Share Price History – Frequently Asked Questions
Common questions about KOTIC historical data and records.
What is the all-time high share price of Kothari Industrial Corporation (KOTIC)?
The all-time high share price of Kothari Industrial Corporation was ₹624.95 recorded on September 09, 2025 on the BSE exchange.
What is the all-time low share price of Kothari Industrial Corporation (KOTIC)?
The all-time low share price of Kothari Industrial Corporation was ₹1.8 recorded on April 02, 2024 on the BSE exchange.
How can I download KOTIC historical share price data?
You can download Kothari Industrial Corporation 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 KOTIC shares?
The highest trading volume day for Kothari Industrial Corporation was 344,103 shares traded on March 25, 2026 on the BSE exchange, with share price at ₹166.9.