Price Data Selection & Download
Kothari Industrial Corporation Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Review KOTIC P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹223.70
April 24, 2026
NSE Exchange
Share Price All Time Low
₹123.12
September 16, 2026
NSE Exchange
Highest Volume Trading Day
1,152,858
July 10, 2026 • ₹183.22
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
KOTIC daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹135.69 | ₹152.00 | ₹131.60 | ₹144.41 | 87,682 |
| 2026-09-17 | ₹137.95 | ₹142.39 | ₹131.00 | ₹135.69 | 51,566 |
| 2026-09-16 | ₹128.80 | ₹137.95 | ₹123.12 | ₹133.61 | 26,388 |
| 2026-09-15 | ₹133.90 | ₹133.90 | ₹125.15 | ₹126.62 | 23,198 |
| 2026-09-11 | ₹148.76 | ₹148.76 | ₹130.55 | ₹133.82 | 122,378 |
| 2026-09-10 | ₹136.90 | ₹159.97 | ₹136.10 | ₹151.21 | 804,224 |
| 2026-09-09 | ₹139.90 | ₹141.00 | ₹134.20 | ₹135.54 | 5,193 |
| 2026-09-08 | ₹133.02 | ₹137.00 | ₹132.90 | ₹136.63 | 8,391 |
| 2026-09-07 | ₹134.40 | ₹134.89 | ₹128.85 | ₹131.86 | 11,885 |
| 2026-09-04 | ₹135.20 | ₹135.99 | ₹130.25 | ₹132.47 | 11,357 |
| 2026-09-03 | ₹137.21 | ₹142.70 | ₹133.51 | ₹134.79 | 25,043 |
| 2026-09-02 | ₹140.78 | ₹141.20 | ₹136.10 | ₹136.47 | 14,128 |
| 2026-09-01 | ₹145.00 | ₹145.80 | ₹139.35 | ₹140.78 | 8,975 |
| 2026-08-31 | ₹150.19 | ₹152.97 | ₹141.80 | ₹143.43 | 15,735 |
| 2026-08-28 | ₹149.00 | ₹153.65 | ₹149.00 | ₹150.19 | 9,899 |
| 2026-08-27 | ₹152.03 | ₹152.03 | ₹144.00 | ₹149.00 | 8,608 |
| 2026-08-26 | ₹147.70 | ₹150.02 | ₹146.01 | ₹149.05 | 2,464 |
| 2026-08-25 | ₹157.02 | ₹159.70 | ₹145.20 | ₹146.69 | 15,386 |
| 2026-08-24 | ₹144.90 | ₹159.90 | ₹141.20 | ₹155.55 | 78,288 |
| 2026-08-21 | ₹143.75 | ₹144.92 | ₹142.32 | ₹142.77 | 3,934 |
| 2026-08-20 | ₹141.90 | ₹147.43 | ₹141.90 | ₹144.50 | 1,412 |
| 2026-08-19 | ₹146.00 | ₹146.90 | ₹144.00 | ₹144.80 | 3,984 |
| 2026-08-18 | ₹145.95 | ₹156.36 | ₹143.35 | ₹145.08 | 11,873 |
| 2026-08-17 | ₹145.45 | ₹145.45 | ₹141.20 | ₹143.36 | 11,944 |
| 2026-08-14 | ₹144.16 | ₹147.90 | ₹143.08 | ₹146.18 | 15,271 |
| 2026-08-13 | ₹146.20 | ₹152.36 | ₹141.21 | ₹144.18 | 21,358 |
| 2026-08-12 | ₹149.93 | ₹153.67 | ₹147.00 | ₹147.47 | 4,233 |
| 2026-08-11 | ₹152.07 | ₹152.39 | ₹148.00 | ₹149.93 | 12,992 |
| 2026-08-10 | ₹155.00 | ₹155.00 | ₹150.40 | ₹151.45 | 2,511 |
| 2026-08-07 | ₹153.55 | ₹156.01 | ₹152.10 | ₹152.90 | 10,099 |
| 2026-08-06 | ₹154.99 | ₹157.00 | ₹152.00 | ₹154.73 | 10,200 |
| 2026-08-05 | ₹159.98 | ₹159.98 | ₹152.00 | ₹154.06 | 17,236 |
| 2026-08-04 | ₹158.00 | ₹159.86 | ₹156.00 | ₹157.16 | 4,471 |
| 2026-08-03 | ₹161.41 | ₹165.18 | ₹152.35 | ₹155.65 | 25,135 |
| 2026-07-31 | ₹159.10 | ₹163.59 | ₹158.02 | ₹158.82 | 4,728 |
| 2026-07-30 | ₹165.00 | ₹165.00 | ₹157.00 | ₹159.11 | 7,675 |
| 2026-07-29 | ₹159.53 | ₹165.00 | ₹158.35 | ₹159.69 | 11,413 |
| 2026-07-28 | ₹161.20 | ₹167.25 | ₹155.00 | ₹158.20 | 15,482 |
| 2026-07-27 | ₹163.00 | ₹176.00 | ₹163.00 | ₹164.82 | 10,204 |
| 2026-07-24 | ₹155.50 | ₹165.40 | ₹155.50 | ₹163.00 | 5,480 |
| 2026-07-23 | ₹169.54 | ₹169.54 | ₹164.00 | ₹164.19 | 6,589 |
| 2026-07-22 | ₹168.92 | ₹169.51 | ₹165.50 | ₹167.90 | 6,260 |
| 2026-07-21 | ₹174.79 | ₹175.34 | ₹166.42 | ₹167.95 | 13,268 |
| 2026-07-20 | ₹171.40 | ₹176.92 | ₹168.00 | ₹169.73 | 7,601 |
| 2026-07-17 | ₹178.14 | ₹178.14 | ₹171.15 | ₹174.45 | 7,158 |
| 2026-07-16 | ₹177.19 | ₹180.95 | ₹176.01 | ₹177.16 | 10,182 |
| 2026-07-15 | ₹177.31 | ₹179.80 | ₹173.62 | ₹177.06 | 11,502 |
| 2026-07-14 | ₹175.14 | ₹180.00 | ₹167.30 | ₹176.40 | 31,402 |
| 2026-07-13 | ₹178.79 | ₹179.95 | ₹174.31 | ₹175.14 | 31,610 |
| 2026-07-10 | ₹165.00 | ₹196.95 | ₹165.00 | ₹183.22 | 1,152,858 |
| 2026-07-09 | ₹166.63 | ₹183.40 | ₹166.01 | ₹172.02 | 113,699 |
| 2026-07-08 | ₹180.24 | ₹180.24 | ₹165.62 | ₹166.63 | 86,950 |
| 2026-07-07 | ₹167.00 | ₹192.39 | ₹167.00 | ₹178.79 | 872,520 |
| 2026-07-06 | ₹158.00 | ₹177.00 | ₹157.34 | ₹160.33 | 266,480 |
| 2026-07-03 | ₹155.93 | ₹157.99 | ₹152.23 | ₹156.17 | 6,017 |
| 2026-07-02 | ₹162.00 | ₹162.00 | ₹155.50 | ₹156.71 | 3,844 |
| 2026-07-01 | ₹155.00 | ₹161.99 | ₹155.00 | ₹158.31 | 6,155 |
| 2026-06-30 | ₹163.06 | ₹166.48 | ₹150.00 | ₹155.55 | 22,847 |
| 2026-06-29 | ₹163.32 | ₹168.98 | ₹162.00 | ₹162.25 | 7,111 |
| 2026-06-25 | ₹168.34 | ₹168.34 | ₹161.10 | ₹163.32 | 4,868 |
| 2026-06-24 | ₹164.97 | ₹170.00 | ₹160.01 | ₹168.34 | 8,126 |
| 2026-06-23 | ₹171.70 | ₹171.70 | ₹158.01 | ₹164.97 | 10,639 |
| 2026-06-22 | ₹164.05 | ₹175.00 | ₹163.00 | ₹165.14 | 32,488 |
| 2026-06-19 | ₹168.99 | ₹168.99 | ₹163.00 | ₹164.00 | 5,587 |
| 2026-06-18 | ₹165.61 | ₹178.00 | ₹162.17 | ₹165.33 | 8,350 |
| 2026-06-17 | ₹170.30 | ₹170.70 | ₹164.10 | ₹168.09 | 12,030 |
| 2026-06-16 | ₹167.01 | ₹171.99 | ₹166.01 | ₹170.03 | 10,326 |
| 2026-06-15 | ₹162.90 | ₹174.40 | ₹160.80 | ₹169.35 | 43,153 |
| 2026-06-12 | ₹157.00 | ₹162.75 | ₹156.00 | ₹160.54 | 2,630 |
| 2026-06-11 | ₹157.95 | ₹161.93 | ₹152.00 | ₹159.12 | 3,093 |
| 2026-06-10 | ₹165.75 | ₹177.00 | ₹153.30 | ₹157.56 | 35,705 |
| 2026-06-09 | ₹160.00 | ₹164.09 | ₹153.20 | ₹161.84 | 2,396 |
| 2026-06-08 | ₹153.11 | ₹165.00 | ₹150.00 | ₹158.34 | 8,847 |
| 2026-06-05 | ₹150.16 | ₹159.90 | ₹146.50 | ₹153.11 | 2,661 |
| 2026-06-04 | ₹146.00 | ₹161.00 | ₹142.15 | ₹154.02 | 5,597 |
| 2026-06-03 | ₹158.00 | ₹168.99 | ₹153.75 | ₹155.79 | 1,131 |
| 2026-06-02 | ₹168.00 | ₹168.00 | ₹155.10 | ₹158.03 | 3,813 |
| 2026-06-01 | ₹146.61 | ₹172.00 | ₹146.61 | ₹159.02 | 6,071 |
| 2026-05-29 | ₹163.00 | ₹168.80 | ₹161.85 | ₹161.98 | 6,422 |
| 2026-05-27 | ₹161.95 | ₹165.82 | ₹159.10 | ₹162.14 | 3,234 |
| 2026-05-26 | ₹164.00 | ₹164.00 | ₹158.05 | ₹159.67 | 2,335 |
| 2026-05-25 | ₹165.26 | ₹170.88 | ₹162.00 | ₹162.60 | 2,271 |
| 2026-05-22 | ₹168.00 | ₹168.99 | ₹162.00 | ₹164.97 | 2,220 |
| 2026-05-21 | ₹169.12 | ₹169.12 | ₹163.00 | ₹166.77 | 3,098 |
| 2026-05-20 | ₹165.00 | ₹173.95 | ₹165.00 | ₹169.12 | 2,713 |
| 2026-05-19 | ₹167.50 | ₹172.98 | ₹154.20 | ₹165.00 | 10,585 |
| 2026-05-18 | ₹174.18 | ₹179.18 | ₹169.12 | ₹170.95 | 5,044 |
| 2026-05-15 | ₹174.01 | ₹181.22 | ₹174.00 | ₹174.18 | 2,847 |
| 2026-05-14 | ₹170.69 | ₹187.60 | ₹170.69 | ₹174.67 | 4,752 |
| 2026-05-13 | ₹180.57 | ₹180.57 | ₹170.05 | ₹174.17 | 2,172 |
| 2026-05-12 | ₹180.70 | ₹180.94 | ₹175.05 | ₹177.03 | 5,111 |
| 2026-05-11 | ₹178.00 | ₹181.80 | ₹176.80 | ₹179.87 | 2,027 |
| 2026-05-08 | ₹176.00 | ₹184.90 | ₹176.00 | ₹180.43 | 7,666 |
| 2026-05-07 | ₹180.47 | ₹186.10 | ₹177.98 | ₹180.88 | 5,939 |
| 2026-05-06 | ₹183.60 | ₹183.60 | ₹175.25 | ₹178.69 | 7,230 |
| 2026-05-05 | ₹184.00 | ₹188.99 | ₹180.00 | ₹180.68 | 3,963 |
| 2026-05-04 | ₹191.60 | ₹192.48 | ₹183.05 | ₹184.50 | 5,199 |
| 2026-04-30 | ₹184.80 | ₹189.05 | ₹174.35 | ₹186.40 | 9,292 |
| 2026-04-29 | ₹187.50 | ₹192.50 | ₹180.05 | ₹182.90 | 11,509 |
| 2026-04-28 | ₹204.80 | ₹204.80 | ₹183.00 | ₹187.50 | 24,547 |
| 2026-04-27 | ₹199.95 | ₹208.70 | ₹194.75 | ₹202.80 | 10,557 |
| 2026-04-24 | ₹223.70 | ₹223.70 | ₹192.30 | ₹198.85 | 36,761 |
| 2026-04-23 | ₹213.00 | ₹213.70 | ₹201.05 | ₹213.00 | 61,970 |
| 2026-04-22 | ₹178.10 | ₹194.30 | ₹177.00 | ₹194.30 | 16,942 |
| 2026-04-21 | ₹178.20 | ₹179.20 | ₹172.00 | ₹176.65 | 4,731 |
| 2026-04-20 | ₹170.95 | ₹178.05 | ₹155.00 | ₹174.80 | 1,271 |
Kothari Industrial Corporation Share Price Performance Analysis (Apr 2026 - Sep 2026)
KOTIC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-17.39%
₹174.80 → ₹144.41
Year to Date
Price Volatility
9.93%
Low Volatility
Year to Date
Average Daily Volume
44,117
Year to Date Average
NSE Exchange
Kothari Industrial Corporation Share Price History – Frequently Asked Questions
Common questions about KOTIC historical data and records. Analyse KOTIC institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Kothari Industrial Corporation (KOTIC)?
The all-time high share price of Kothari Industrial Corporation was ₹223.7 recorded on April 24, 2026 on the NSE 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 ₹123.12 recorded on September 16, 2026 on the NSE 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 1,152,858 shares traded on July 10, 2026 on the NSE exchange, with share price at ₹183.22.