NSE · KOTARISUG · stock
Kothari Sugars And Chemicals Limited (KOTARISUG) stock price history
Every NSE trading session of Kothari Sugars And Chemicals Limited from Dec 13, 2004 to Nov 13, 2026: 5,401 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KOTARISUG adjusted close, 2004 to 2026
- ₹108.72
- All time high, 2004
- ₹39.94
- 52 week high, ₹22.13 low
- 5,401
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
KOTARISUG key facts
- Kothari Sugars And Chemicals Limited (KOTARISUG) closed at ₹23.46 on Nov 13, 2026 on NSE.
- KOTARISUG's all time high close is ₹108.72, set on Dec 13, 2004; its all time low close is ₹3.88 on Dec 1, 2008.
- KOTARISUG's 52 week range is ₹22.13 to ₹39.94.
- KOTARISUG returned -22.1% over the year to Nov 13, 2026 and -28.8% over five years.
- Over ten years KOTARISUG returned +78%, +5.9% a year compounded.
- KOTARISUG's deepest drawdown was -96.4% from Dec 13, 2004 to Dec 1, 2008.
- DataCedar holds 5,401 daily sessions of KOTARISUG history from Dec 13, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOTARISUG price chart, 2004 to 2026
KOTARISUG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -11.5% |
| 6 months | -10.7% |
| Year to date | -13.2% |
| 1 year | -22.1% |
| 3 years | -55.9% |
| 5 years | -28.8% |
| 10 years | +77.9% |
| Since Dec 13, 2004 | -78.4% |
| Compound annual growth, 21.9 years | -6.8% |
KOTARISUG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹108.72 on Dec 13, 2004
- All time low close
- ₹3.88 on Dec 1, 2008
- 52 week high
- ₹39.94 on Aug 24, 2026
- 52 week low
- ₹22.13 on Nov 2, 2026
- Deepest drawdown
- -96.4% from Dec 13, 2004 to Dec 1, 2008, not yet recovered
- Best single session
- +28.6% on Dec 11, 2007
- Worst single session
- -20.0% on Dec 15, 2004
- Volatility, 1 year annualised
- 39.1%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2020, +93%
- Worst calendar year
- 2008, -68%
KOTARISUG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 13, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹27.44 | ₹39.94 | ₹22.13 | ₹23.46 | -13.6% | 18.3M | 214 |
| 2025 | ₹44.00 | ₹46.99 | ₹26.00 | ₹27.16 | -38.1% | 18.1M | 249 |
| 2024 | ₹52.29 | ₹71.14 | ₹43.50 | ₹43.85 | -16.1% | 80.3M | 246 |
| 2023 | ₹44.04 | ₹63.30 | ₹31.78 | ₹52.29 | +19.6% | 63.1M | 245 |
| 2022 | ₹32.09 | ₹51.25 | ₹26.86 | ₹43.70 | +36.2% | 131.2M | 248 |
| 2021 | ₹18.73 | ₹48.73 | ₹15.83 | ₹32.09 | +71.3% | 128.9M | 248 |
| 2020 | ₹9.58 | ₹21.10 | ₹7.02 | ₹18.73 | +93.5% | 30M | 251 |
| 2019 | ₹9.37 | ₹11.85 | ₹6.71 | ₹9.68 | +3.3% | 6M | 243 |
| 2018 | ₹18.65 | ₹18.83 | ₹6.71 | ₹9.37 | -48.5% | 14.1M | 246 |
| 2017 | ₹13.72 | ₹22.78 | ₹10.75 | ₹18.19 | +38.8% | 21.4M | 248 |
| 2016 | ₹8.84 | ₹19.80 | ₹7.02 | ₹13.10 | +54.5% | 40.9M | 246 |
| 2015 | ₹7.55 | ₹11.32 | ₹4.31 | ₹8.48 | +18.6% | 5.2M | 246 |
| 2014 | ₹6.11 | ₹9.72 | ₹5.27 | ₹7.15 | +16.2% | 5.4M | 242 |
| 2013 | ₹8.81 | ₹10.32 | ₹5.06 | ₹6.15 | -26.6% | 3.8M | 248 |
| 2012 | ₹4.64 | ₹9.27 | ₹4.55 | ₹8.39 | +80.9% | 14.5M | 242 |
| 2011 | ₹7.29 | ₹7.54 | ₹4.42 | ₹4.64 | -36.8% | 6.7M | 246 |
| 2010 | ₹8.93 | ₹11.50 | ₹5.23 | ₹7.33 | -16.7% | 22.8M | 250 |
| 2009 | ₹6.15 | ₹13.02 | ₹3.83 | ₹8.81 | +54.8% | 25.3M | 241 |
| 2008 | ₹18.50 | ₹21.87 | ₹3.75 | ₹5.69 | -67.7% | 20.5M | 245 |
| 2007 | ₹13.27 | ₹18.20 | ₹8.09 | ₹17.61 | +33.5% | 48.7M | 247 |
| 2006 | ₹18.04 | ₹37.38 | ₹12.64 | ₹13.19 | -25.1% | 139.5M | 246 |
| 2005 | ₹52.17 | ₹57.82 | ₹9.10 | ₹17.61 | -65.7% | 119.2M | 249 |
| 2004 | ₹21.07 | ₹121.36 | ₹21.07 | ₹51.41 | n/a | 10.6M | 15 |
KOTARISUG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹23.46 | +4.4% |
| October 2026 | ₹22.47 | -13.8% |
| September 2026 | ₹26.08 | -20.9% |
| August 2026 | ₹32.98 | +30.5% |
| July 2026 | ₹25.28 | +2.2% |
| June 2026 | ₹24.74 | -3.0% |
| May 2026 | ₹25.51 | -8.3% |
| April 2026 | ₹27.81 | +21.2% |
| March 2026 | ₹22.95 | -7.8% |
| February 2026 | ₹24.90 | +2.8% |
| January 2026 | ₹24.22 | -10.8% |
| December 2025 | ₹27.16 | -7.0% |
About the KOTARISUG data
Daily bars. 5,401 sessions from Dec 13, 2004 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AKOTARISUG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- KOKUYOCMLN Kokuyo Camlin Limited
- KOLTEPATIL Kolte - Patil Developers Limited
- KOPRAN Kopran Limited
- KOTAKBANK Kotak Mahindra Bank Limited
- KOTHARIPET Kothari Petrochemicals Limited
- KOTHARIPRO Kothari Products Limited
- KOTIC Kothari Industrial Corporation Limited
- KOTYARK Kotyark Industries Limited
Common questions
KOTARISUG share price history
