KOTHARI SUGAR&CHEM - Price History
Monthly price history for KOTARISUG.NS (KOTHARI SUGAR&CHEM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹58.40 | ₹58.40 |
| April 2024 | ₹60.15 | ₹60.15 |
| March 2024 | ₹51.45 | ₹51.45 |
| February 2024 | ₹59 | ₹59 |
| January 2024 | ₹57.53 | ₹58 |
| December 2023 | ₹52.27 | ₹52.70 |
| November 2023 | ₹54.21 | ₹54.65 |
| October 2023 | ₹48.90 | ₹49.30 |
| September 2023 | ₹55.40 | ₹55.85 |
| August 2023 | ₹54.66 | ₹55.10 |
| July 2023 | ₹43.68 | ₹44.55 |
| June 2023 | ₹39.13 | ₹39.90 |
| May 2023 | ₹38.14 | ₹38.90 |
| April 2023 | ₹38.54 | ₹39.30 |
| March 2023 | ₹34.22 | ₹34.90 |
| February 2023 | ₹34.57 | ₹35.25 |
| January 2023 | ₹40.06 | ₹41.40 |
| December 2022 | ₹43.69 | ₹45.15 |
| November 2022 | ₹41.61 | ₹43 |
| October 2022 | ₹43.54 | ₹45 |
| September 2022 | ₹41.18 | ₹42.55 |
| August 2022 | ₹40.59 | ₹41.95 |
| July 2022 | ₹33.77 | ₹34.90 |
| June 2022 | ₹31.93 | ₹33 |
| May 2022 | ₹35.51 | ₹36.70 |
| April 2022 | ₹39.48 | ₹40.80 |
| March 2022 | ₹34.40 | ₹35.55 |
| February 2022 | ₹32.27 | ₹33.35 |
| January 2022 | ₹36.82 | ₹38.05 |
| December 2021 | ₹32.08 | ₹33.15 |
| November 2021 | ₹29.18 | ₹30.15 |
| October 2021 | ₹30.96 | ₹32 |
| September 2021 | ₹30.05 | ₹31.05 |
| August 2021 | ₹32.51 | ₹33.60 |
| July 2021 | ₹37.16 | ₹38.40 |
| June 2021 | ₹38.95 | ₹40.25 |
| May 2021 | ₹37.30 | ₹38.55 |
| April 2021 | ₹23.13 | ₹23.90 |
| March 2021 | ₹26.56 | ₹27.45 |
| February 2021 | ₹23.90 | ₹24.70 |
| January 2021 | ₹17.76 | ₹18.35 |
| December 2020 | ₹18.72 | ₹19.35 |
| November 2020 | ₹15.05 | ₹15.55 |
| October 2020 | ₹13.35 | ₹13.80 |
| September 2020 | ₹14.56 | ₹15.05 |
| August 2020 | ₹14.61 | ₹15.10 |
| July 2020 | ₹12.68 | ₹13.10 |
| June 2020 | ₹13.50 | ₹13.95 |
| May 2020 | ₹14.13 | ₹14.60 |
| April 2020 | ₹9.39 | ₹9.70 |
| March 2020 | ₹8.27 | ₹8.55 |
| February 2020 | ₹11.27 | ₹11.65 |
| January 2020 | ₹12.68 | ₹13.10 |
| December 2019 | ₹9.68 | ₹10 |
| November 2019 | ₹9.58 | ₹9.90 |
| October 2019 | ₹9.97 | ₹10.30 |
| September 2019 | ₹10.35 | ₹10.70 |
| August 2019 | ₹9.72 | ₹10.05 |
| July 2019 | ₹8.27 | ₹8.55 |
| June 2019 | ₹9.18 | ₹10 |
| May 2019 | ₹9.83 | ₹10.70 |
| April 2019 | ₹8.63 | ₹9.40 |
| March 2019 | ₹9 | ₹9.80 |
| February 2019 | ₹8.49 | ₹9.25 |
| January 2019 | ₹8.31 | ₹9.05 |
| December 2018 | ₹9.37 | ₹10.20 |
| November 2018 | ₹9.69 | ₹10.55 |
| October 2018 | ₹10.33 | ₹11.25 |
| September 2018 | ₹10.84 | ₹11.80 |
| August 2018 | ₹8.49 | ₹9.25 |
| July 2018 | ₹8.26 | ₹9 |
| June 2018 | ₹8.49 | ₹9.25 |
| May 2018 | ₹9.92 | ₹10.80 |
| April 2018 | ₹11.20 | ₹12.20 |
| March 2018 | ₹10.93 | ₹11.90 |
| February 2018 | ₹13.68 | ₹14.90 |
| January 2018 | ₹14.92 | ₹16.25 |
| December 2017 | ₹18.18 | ₹19.80 |
| November 2017 | ₹14.92 | ₹16.25 |
| October 2017 | ₹12.86 | ₹14 |
| September 2017 | ₹12.40 | ₹13.50 |
| August 2017 | ₹13.64 | ₹14.85 |
| July 2017 | ₹11.90 | ₹13.40 |
| June 2017 | ₹11.59 | ₹13.05 |
| May 2017 | ₹11.81 | ₹13.30 |
| April 2017 | ₹12.65 | ₹14.25 |
| March 2017 | ₹12.03 | ₹13.55 |
| February 2017 | ₹12.96 | ₹14.60 |
| January 2017 | ₹12.70 | ₹14.30 |
| December 2016 | ₹13.10 | ₹14.75 |
| November 2016 | ₹12.74 | ₹14.35 |
| October 2016 | ₹14.65 | ₹16.50 |
| September 2016 | ₹12.92 | ₹14.55 |
| August 2016 | ₹13.63 | ₹15.35 |
| July 2016 | ₹17.14 | ₹19.30 |
| June 2016 | ₹17.27 | ₹19.45 |
| May 2016 | ₹11.59 | ₹13.05 |
| April 2016 | ₹12.48 | ₹14.05 |
| March 2016 | ₹9.50 | ₹10.70 |
| February 2016 | ₹7.81 | ₹8.80 |
| January 2016 | ₹9.19 | ₹10.35 |
| December 2015 | ₹8.48 | ₹9.55 |
| November 2015 | ₹8.48 | ₹9.55 |
| October 2015 | ₹6.39 | ₹7.20 |
| September 2015 | ₹5.19 | ₹5.85 |
| August 2015 | ₹5.06 | ₹5.70 |
| July 2015 | ₹5.15 | ₹5.80 |
| June 2015 | ₹4.75 | ₹5.35 |
| May 2015 | ₹5.42 | ₹6.10 |
| April 2015 | ₹5.86 | ₹6.60 |
| March 2015 | ₹5.46 | ₹6.15 |
| February 2015 | ₹6.30 | ₹7.10 |
| January 2015 | ₹6.84 | ₹7.70 |
| December 2014 | ₹7.15 | ₹8.05 |
| November 2014 | ₹7.41 | ₹8.35 |
| October 2014 | ₹7.81 | ₹8.80 |
| September 2014 | ₹7.99 | ₹9 |
| August 2014 | ₹7.72 | ₹8.70 |
| July 2014 | ₹6.82 | ₹8.10 |
| June 2014 | ₹7.71 | ₹9.15 |
| May 2014 | ₹7.04 | ₹8.35 |
| April 2014 | ₹7.25 | ₹8.60 |
| March 2014 | ₹5.60 | ₹6.65 |
| February 2014 | ₹5.52 | ₹6.55 |
| January 2014 | ₹5.56 | ₹6.60 |
| December 2013 | ₹6.15 | ₹7.30 |
| November 2013 | ₹6.40 | ₹7.60 |
| October 2013 | ₹5.98 | ₹7.10 |
| September 2013 | ₹6.19 | ₹7.35 |
| August 2013 | ₹5.94 | ₹7.05 |
| July 2013 | ₹5.86 | ₹6.95 |
| June 2013 | ₹6.32 | ₹7.50 |
| May 2013 | ₹7.58 | ₹9 |
| April 2013 | ₹7.54 | ₹8.95 |
| March 2013 | ₹7.04 | ₹8.35 |
| February 2013 | ₹7.62 | ₹9.05 |
| January 2013 | ₹8.22 | ₹9.75 |
| December 2012 | ₹8.38 | ₹9.95 |
| November 2012 | ₹8.43 | ₹10 |
| October 2012 | ₹8.47 | ₹10.05 |
| September 2012 | ₹7.16 | ₹8.50 |
| August 2012 | ₹7.16 | ₹8.50 |
| July 2012 | ₹7.20 | ₹8.55 |
| June 2012 | ₹6.74 | ₹8 |
| May 2012 | ₹6.78 | ₹8.05 |
| April 2012 | ₹5.14 | ₹6.10 |
| March 2012 | ₹4.93 | ₹5.85 |
| February 2012 | ₹5.14 | ₹6.10 |
| January 2012 | ₹5.35 | ₹6.35 |
| December 2011 | ₹4.63 | ₹5.50 |
| November 2011 | ₹4.93 | ₹5.85 |
| October 2011 | ₹5.22 | ₹6.20 |
| September 2011 | ₹5.14 | ₹6.10 |
| August 2011 | ₹4.93 | ₹5.85 |
| July 2011 | ₹5.22 | ₹6.20 |
| June 2011 | ₹5.18 | ₹6.15 |
| May 2011 | ₹5.44 | ₹6.45 |
| April 2011 | ₹5.44 | ₹6.45 |
| March 2011 | ₹5.90 | ₹7 |
| February 2011 | ₹5.52 | ₹6.55 |
| January 2011 | ₹6.24 | ₹7.40 |
| December 2010 | ₹7.33 | ₹8.70 |
| November 2010 | ₹6.40 | ₹7.60 |
| October 2010 | ₹6.82 | ₹8.10 |
| September 2010 | ₹7.46 | ₹8.85 |
| August 2010 | ₹6.45 | ₹7.65 |
| July 2010 | ₹6.24 | ₹7.40 |
| June 2010 | ₹6.07 | ₹7.20 |
| May 2010 | ₹5.86 | ₹6.95 |
| April 2010 | ₹6.78 | ₹8.05 |
| March 2010 | ₹6.66 | ₹7.90 |
| February 2010 | ₹7.42 | ₹8.80 |
| January 2010 | ₹8.64 | ₹10.25 |
| December 2009 | ₹8.80 | ₹10.45 |
| November 2009 | ₹9.23 | ₹10.95 |
| October 2009 | ₹9.61 | ₹11.40 |
| September 2009 | ₹10.28 | ₹12.20 |
| August 2009 | ₹10.45 | ₹12.40 |
| July 2009 | ₹7.54 | ₹8.95 |
| June 2009 | ₹7.37 | ₹8.75 |
| May 2009 | ₹7.67 | ₹9.10 |
| April 2009 | ₹5.52 | ₹6.55 |
| March 2009 | ₹4.30 | ₹5.10 |
| February 2009 | ₹4.51 | ₹5.35 |
| January 2009 | ₹5.14 | ₹6.10 |
| December 2008 | ₹5.69 | ₹6.75 |
| November 2008 | ₹4.04 | ₹4.80 |
| October 2008 | ₹4.80 | ₹5.70 |
| September 2008 | ₹7.54 | ₹8.95 |
| August 2008 | ₹10.03 | ₹11.90 |
| July 2008 | ₹9.69 | ₹11.50 |
| June 2008 | ₹8.34 | ₹9.90 |
| May 2008 | ₹10.15 | ₹12.05 |
| April 2008 | ₹12.51 | ₹14.85 |
| March 2008 | ₹9.35 | ₹11.10 |
| February 2008 | ₹12.22 | ₹14.50 |
| January 2008 | ₹12.39 | ₹14.70 |
| December 2007 | ₹17.61 | ₹20.90 |
| November 2007 | ₹10.11 | ₹12 |
| October 2007 | ₹9.86 | ₹11.70 |
| September 2007 | ₹11.21 | ₹13.30 |
| August 2007 | ₹9.23 | ₹10.95 |
| July 2007 | ₹9.69 | ₹11.50 |
| June 2007 | ₹11.21 | ₹13.30 |
| May 2007 | ₹10.49 | ₹12.45 |
| April 2007 | ₹10.41 | ₹12.35 |
| March 2007 | ₹11.80 | ₹14 |
| February 2007 | ₹11.59 | ₹13.75 |
| January 2007 | ₹12.72 | ₹15.10 |
| December 2006 | ₹13.19 | ₹15.65 |
| November 2006 | ₹13.48 | ₹16 |
| October 2006 | ₹16.01 | ₹19 |
| September 2006 | ₹16.73 | ₹19.85 |
| August 2006 | ₹16.81 | ₹19.95 |
| July 2006 | ₹16.05 | ₹19.05 |
| June 2006 | ₹18.58 | ₹22.05 |
| May 2006 | ₹22.92 | ₹27.20 |
| April 2006 | ₹30.12 | ₹35.75 |
| March 2006 | ₹21.57 | ₹25.60 |
| February 2006 | ₹22.29 | ₹26.45 |
| January 2006 | ₹27.64 | ₹32.80 |
| December 2005 | ₹17.61 | ₹20.90 |
| November 2005 | ₹15.21 | ₹18.05 |
| October 2005 | ₹14.58 | ₹17.30 |
| September 2005 | ₹17.99 | ₹21.35 |
| August 2005 | ₹20.31 | ₹24.10 |
| July 2005 | ₹18.83 | ₹22.35 |
| June 2005 | ₹12.13 | ₹14.40 |
| May 2005 | ₹13.23 | ₹15.70 |
| April 2005 | ₹11.46 | ₹13.60 |
| March 2005 | ₹11.21 | ₹13.30 |
| February 2005 | ₹22.62 | ₹26.85 |
| January 2005 | ₹27.17 | ₹32.25 |
| December 2004 | ₹51.40 | ₹61 |
KOTARISUG.NS
Price: ₹58.40
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.71%
Payout Ratio: 17.42%
Payout Ratio Range:
Dividend Per Share: 1.00 INR
Earnings Per Share: 5.74 INR
P/E Ratio: 13.47
Exchange: NSI
Sector: Consumer Defensive
Industry: Confectioners
Market Capitalization: 4.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2