BSE - Free Realtime Quote INR

Kothari Fermentation and Biochem Limited (KFBL.BO)

85.50 +0.80 (+0.94%)
As of 11:23 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 87.40 87.40 83.50 85.50 85.50 4,261
Apr 25, 2024 85.06 86.00 83.01 84.70 84.70 3,549
Apr 24, 2024 83.00 85.00 81.62 83.97 83.97 12,237
Apr 23, 2024 80.65 84.65 80.15 82.99 82.99 16,468
Apr 22, 2024 81.00 82.00 79.01 81.75 81.75 7,988
Apr 19, 2024 78.00 80.65 77.90 78.01 78.01 13,670
Apr 18, 2024 80.60 82.00 78.30 79.50 79.50 10,400
Apr 16, 2024 76.20 80.00 76.20 79.45 79.45 2,294
Apr 15, 2024 81.21 81.21 75.30 77.63 77.63 3,103
Apr 12, 2024 78.01 83.89 78.01 81.25 81.25 15,741
Apr 10, 2024 75.00 78.00 75.00 77.50 77.50 5,196
Apr 9, 2024 75.00 77.00 75.00 75.42 75.42 4,169
Apr 8, 2024 75.30 77.70 74.07 75.74 75.74 6,137
Apr 5, 2024 75.70 75.70 74.25 75.31 75.31 2,133
Apr 4, 2024 76.15 78.50 73.00 74.39 74.39 4,760
Apr 3, 2024 77.50 77.50 74.55 75.00 75.00 6,998
Apr 2, 2024 77.64 77.64 74.50 76.00 76.00 1,103
Apr 1, 2024 76.20 78.97 75.00 75.66 75.66 6,775
Mar 28, 2024 77.00 77.00 72.00 72.35 72.35 3,311
Mar 27, 2024 78.40 79.70 76.01 76.16 76.16 15,168
Mar 26, 2024 75.00 78.50 73.01 76.87 76.87 8,102
Mar 22, 2024 70.78 77.43 68.10 74.52 74.52 12,618
Mar 21, 2024 72.00 73.99 70.31 72.22 72.22 7,196
Mar 20, 2024 70.00 72.00 68.35 70.29 70.29 9,293
Mar 19, 2024 63.50 70.88 62.10 67.74 67.74 12,030
Mar 18, 2024 69.98 69.98 61.40 63.66 63.66 10,832
Mar 14, 2024 63.39 68.50 59.20 67.00 67.00 4,720
Mar 13, 2024 71.90 71.90 57.00 63.39 63.39 44,885
Mar 12, 2024 72.45 73.70 65.50 66.42 66.42 6,907
Mar 11, 2024 76.24 76.25 70.65 71.61 71.61 2,563
Mar 7, 2024 76.50 77.49 75.00 76.24 76.24 3,236
Mar 6, 2024 78.55 78.94 72.30 74.05 74.05 18,669
Mar 5, 2024 77.01 79.68 77.00 77.09 77.09 5,064
Mar 4, 2024 80.59 80.59 77.15 78.56 78.56 3,069
Mar 1, 2024 76.80 79.99 74.50 77.42 77.42 5,166
Feb 29, 2024 77.65 80.90 71.90 77.66 77.66 2,272
Feb 28, 2024 80.40 81.00 77.65 77.65 77.65 3,347
Feb 27, 2024 80.70 81.50 78.00 78.38 78.38 7,769
Feb 26, 2024 80.00 82.00 77.30 78.39 78.39 9,277
Feb 23, 2024 79.06 80.98 79.05 80.03 80.03 1,797
Feb 22, 2024 81.98 81.98 77.10 79.23 79.23 4,746
Feb 21, 2024 82.70 82.70 75.10 80.25 80.25 6,323
Feb 20, 2024 82.80 82.85 77.60 80.12 80.12 7,141
Feb 19, 2024 82.99 82.99 80.01 80.60 80.60 6,464
Feb 16, 2024 80.55 83.00 80.55 82.66 82.66 10,625
Feb 15, 2024 81.70 84.00 80.00 81.11 81.11 4,078
Feb 14, 2024 80.00 86.00 76.15 81.70 81.70 10,029
Feb 13, 2024 87.69 87.69 75.00 81.38 81.38 8,589
Feb 12, 2024 81.06 88.00 79.30 85.70 85.70 23,670
Feb 9, 2024 82.00 84.00 79.25 81.94 81.94 9,330
Feb 8, 2024 84.00 85.00 81.00 82.55 82.55 8,445
Feb 7, 2024 81.99 84.01 79.05 83.35 83.35 18,905
Feb 6, 2024 78.05 81.01 77.01 79.96 79.96 10,541
Feb 5, 2024 80.00 82.00 75.15 79.75 79.75 19,220
Feb 2, 2024 82.00 82.00 76.80 79.51 79.51 16,296
Feb 1, 2024 77.00 81.00 75.16 79.77 79.77 12,048
Jan 31, 2024 77.00 78.90 75.11 77.21 77.21 7,916
Jan 30, 2024 78.00 81.70 75.10 75.98 75.98 8,478
Jan 29, 2024 71.65 78.80 71.65 76.61 76.61 19,287
Jan 25, 2024 78.49 78.49 72.90 73.99 73.99 14,046
Jan 24, 2024 75.00 76.89 72.00 72.90 72.90 15,328
Jan 23, 2024 79.50 79.50 76.80 76.90 76.90 5,509
Jan 19, 2024 79.01 79.50 77.01 77.93 77.93 11,932
Jan 18, 2024 83.70 83.70 76.00 79.00 79.00 7,938
Jan 17, 2024 87.60 87.60 79.15 82.14 82.14 5,952
Jan 16, 2024 87.90 87.90 81.00 81.85 81.85 7,470
Jan 15, 2024 85.95 89.90 83.55 84.55 84.55 16,097
Jan 12, 2024 81.00 84.87 81.00 84.05 84.05 29,069
Jan 11, 2024 80.85 83.50 78.78 80.83 80.83 21,337
Jan 10, 2024 84.30 84.30 80.85 80.95 80.95 14,638
Jan 9, 2024 77.80 80.85 77.70 80.58 80.58 30,252
Jan 8, 2024 80.00 80.00 76.10 77.00 77.00 41,260
Jan 5, 2024 81.48 81.48 78.53 79.94 79.94 32,530
Jan 4, 2024 74.35 77.60 74.35 77.60 77.60 18,412
Jan 3, 2024 72.60 74.90 72.60 73.91 73.91 16,629
Jan 2, 2024 72.60 73.49 71.60 72.48 72.48 9,983
Jan 1, 2024 71.10 73.00 71.10 72.31 72.31 8,829
Dec 29, 2023 72.00 72.50 70.85 72.44 72.44 3,720
Dec 28, 2023 72.97 72.97 71.80 71.97 71.97 4,110
Dec 27, 2023 77.50 78.88 71.95 73.37 73.37 25,614
Dec 26, 2023 75.73 75.73 75.73 75.73 75.73 10,465
Dec 22, 2023 70.98 73.40 69.10 72.13 72.13 7,324
Dec 21, 2023 70.00 71.88 68.03 69.98 69.98 12,491
Dec 20, 2023 72.00 72.69 70.31 70.46 70.46 7,928
Dec 19, 2023 73.00 73.00 71.00 71.99 71.99 8,224
Dec 18, 2023 72.00 74.70 70.55 73.04 73.04 11,338
Dec 15, 2023 73.75 73.75 71.00 71.86 71.86 8,554
Dec 14, 2023 72.00 73.20 71.00 72.87 72.87 9,403
Dec 13, 2023 72.84 72.84 70.85 70.99 70.99 51,791
Dec 12, 2023 74.50 75.25 72.25 72.84 72.84 8,880
Dec 11, 2023 72.00 74.99 71.00 74.29 74.29 14,753
Dec 8, 2023 76.00 76.10 72.00 72.21 72.21 14,171
Dec 7, 2023 76.25 77.13 73.25 75.18 75.18 9,301
Dec 6, 2023 71.00 75.26 70.25 75.25 75.25 24,468
Dec 5, 2023 72.32 72.78 70.00 71.68 71.68 51,019
Dec 4, 2023 73.79 73.90 72.00 72.32 72.32 11,116
Dec 1, 2023 72.10 75.89 72.03 72.99 72.99 20,618
Nov 30, 2023 74.48 74.50 72.20 73.63 73.63 4,609
Nov 29, 2023 73.00 74.50 73.00 73.54 73.54 5,818
Nov 28, 2023 74.65 74.99 73.00 73.56 73.56 20,528
Nov 24, 2023 74.21 75.59 74.21 74.65 74.65 3,486
Nov 23, 2023 75.43 75.43 73.01 74.74 74.74 4,816
Nov 22, 2023 76.25 76.25 73.23 74.79 74.79 20,123
Nov 21, 2023 78.24 78.24 74.95 75.24 75.24 33,746
Nov 20, 2023 78.50 79.48 77.00 77.34 77.34 16,440
Nov 17, 2023 78.25 78.79 77.20 77.95 77.95 17,199
Nov 16, 2023 78.00 79.00 76.36 78.11 78.11 35,235
Nov 15, 2023 80.37 81.25 80.37 80.37 80.37 68,431
Nov 13, 2023 83.25 85.50 80.10 84.60 84.60 16,325
Nov 10, 2023 80.00 81.40 78.25 81.17 81.17 20,841
Nov 9, 2023 82.20 82.20 79.55 80.58 80.58 10,016
Nov 8, 2023 87.90 87.95 81.66 82.35 82.35 44,658
Nov 7, 2023 85.00 86.60 82.55 85.95 85.95 8,755
Nov 6, 2023 87.12 87.20 83.25 84.92 84.92 7,204
Nov 3, 2023 87.99 87.99 82.65 85.49 85.49 9,026
Nov 2, 2023 84.90 87.00 83.70 84.45 84.45 10,221
Nov 1, 2023 83.00 87.00 82.16 83.93 83.93 10,702
Oct 31, 2023 88.00 88.00 82.62 85.95 85.95 6,532
Oct 30, 2023 85.40 88.40 83.15 85.02 85.02 10,992
Oct 27, 2023 82.43 86.12 79.11 84.69 84.69 31,113
Oct 26, 2023 79.00 82.04 74.24 82.02 82.02 50,361
Oct 25, 2023 80.01 81.96 77.75 78.14 78.14 24,180
Oct 23, 2023 90.22 90.22 81.64 81.80 81.80 67,768
Oct 20, 2023 84.25 85.93 84.00 85.93 85.93 32,375
Oct 19, 2023 79.20 82.49 77.11 81.84 81.84 38,096
Oct 18, 2023 79.22 79.98 76.17 78.57 78.57 28,683
Oct 17, 2023 81.89 81.89 79.00 79.22 79.22 21,249
Oct 16, 2023 78.21 81.99 77.75 81.08 81.08 48,427
Oct 13, 2023 85.47 85.47 79.72 79.74 79.74 96,197
Oct 12, 2023 88.20 89.83 83.78 83.91 83.91 59,776
Oct 11, 2023 92.68 93.00 88.00 88.18 88.18 42,513
Oct 10, 2023 92.00 92.00 86.50 91.02 91.02 40,519
Oct 9, 2023 89.35 93.81 89.35 91.04 91.04 85,200
Oct 6, 2023 94.00 94.87 88.01 89.35 89.35 72,709
Oct 5, 2023 102.00 105.00 88.20 92.64 92.64 417,519
Oct 4, 2023 93.45 97.02 91.60 97.02 97.02 443,666
Oct 3, 2023 83.70 88.20 82.20 88.20 88.20 297,935
Sep 29, 2023 66.20 74.65 65.00 73.50 73.50 297,723
Sep 28, 2023 54.39 64.48 54.39 64.05 64.05 181,999
Sep 27, 2023 53.50 54.30 53.25 53.74 53.74 3,744
Sep 26, 2023 53.17 54.50 53.02 53.85 53.85 3,406
Sep 25, 2023 53.37 54.48 53.00 53.17 53.17 4,890
Sep 22, 2023 53.98 54.49 52.80 53.37 53.37 6,100
Sep 21, 2023 54.15 54.99 52.65 53.87 53.87 3,396
Sep 20, 2023 55.00 56.00 54.10 54.14 54.14 8,921
Sep 18, 2023 55.00 58.80 53.55 55.00 55.00 8,319
Sep 15, 2023 56.79 56.79 54.35 55.73 55.73 5,502
Sep 14, 2023 57.15 57.15 54.02 55.86 55.86 5,786
Sep 13, 2023 54.00 56.80 54.00 56.03 56.03 6,525
Sep 12, 2023 57.80 57.80 54.00 55.81 55.81 10,645
Sep 11, 2023 54.00 58.00 53.51 56.01 56.01 35,432
Sep 8, 2023 55.50 55.50 53.19 53.63 53.63 11,205
Sep 7, 2023 56.29 56.29 53.50 55.47 55.47 3,994
Sep 6, 2023 55.69 55.95 54.26 55.29 55.29 6,661
Sep 5, 2023 57.37 57.37 54.23 55.69 55.69 8,315
Sep 4, 2023 54.50 55.49 53.20 54.89 54.89 14,663
Sep 1, 2023 53.00 55.82 53.00 54.51 54.51 2,892
Aug 31, 2023 53.55 54.99 53.50 54.50 54.50 6,341
Aug 30, 2023 53.50 54.89 53.40 53.93 53.93 5,999
Aug 29, 2023 55.68 55.69 53.20 54.31 54.31 3,406
Aug 28, 2023 57.55 57.55 54.00 54.33 54.33 10,187
Aug 25, 2023 56.96 56.96 53.60 54.20 54.20 5,174
Aug 24, 2023 57.00 58.50 54.71 55.33 55.33 10,788
Aug 23, 2023 54.33 56.20 52.55 56.00 56.00 5,859
Aug 22, 2023 57.00 57.00 54.60 55.44 55.44 5,223
Aug 21, 2023 54.85 55.75 53.31 55.00 55.00 11,325
Aug 18, 2023 54.00 54.00 52.08 53.27 53.27 9,363
Aug 17, 2023 53.45 53.45 50.50 52.13 52.13 15,997
Aug 16, 2023 54.80 54.80 51.00 51.28 51.28 30,352
Aug 14, 2023 54.20 55.88 50.91 52.69 52.69 143,362
Aug 11, 2023 64.99 65.00 63.43 63.63 63.63 6,163
Aug 10, 2023 65.20 67.35 64.08 64.36 64.36 9,063
Aug 9, 2023 64.88 67.45 64.10 65.20 65.20 7,117
Aug 8, 2023 65.19 68.48 64.53 65.36 65.36 14,073
Aug 7, 2023 64.03 67.99 64.03 65.19 65.19 9,024
Aug 4, 2023 67.72 69.90 64.15 66.54 66.54 16,569
Aug 3, 2023 65.00 69.50 62.01 67.72 67.72 156,483
Aug 2, 2023 63.40 63.97 58.30 62.67 62.67 40,681
Aug 1, 2023 58.35 64.00 58.16 60.83 60.83 25,662
Jul 31, 2023 62.97 62.97 59.22 59.50 59.50 11,880
Jul 28, 2023 64.00 64.50 60.20 61.16 61.16 49,183
Jul 27, 2023 68.00 69.90 62.99 64.79 64.79 206,382
Jul 26, 2023 57.29 63.00 55.11 61.75 61.75 58,199
Jul 25, 2023 56.20 57.35 55.40 55.85 55.85 2,521
Jul 24, 2023 57.75 57.75 55.30 56.17 56.17 3,784
Jul 21, 2023 57.99 57.99 55.00 55.28 55.28 5,226
Jul 20, 2023 57.99 57.99 55.30 57.00 57.00 2,731
Jul 19, 2023 57.00 58.44 57.00 57.87 57.87 2,827
Jul 18, 2023 58.50 58.50 55.00 57.27 57.27 7,535
Jul 17, 2023 55.75 57.95 53.00 54.13 54.13 12,046
Jul 14, 2023 58.94 58.94 55.00 55.63 55.63 13,285
Jul 13, 2023 60.70 60.70 55.16 56.01 56.01 14,512
Jul 12, 2023 58.30 61.00 57.01 58.93 58.93 8,436
Jul 11, 2023 55.01 62.00 55.01 58.28 58.28 55,582
Jul 10, 2023 56.88 57.40 54.15 56.86 56.86 71,055
Jul 7, 2023 53.99 56.90 52.55 54.07 54.07 31,834
Jul 6, 2023 52.00 53.99 51.61 52.54 52.54 4,613
Jul 5, 2023 53.80 53.80 51.90 52.03 52.03 3,257
Jul 4, 2023 54.94 54.94 51.86 52.50 52.50 12,159
Jul 3, 2023 55.05 55.05 51.56 53.71 53.71 7,147
Jun 30, 2023 53.40 55.97 51.55 53.94 53.94 13,895
Jun 28, 2023 52.90 54.00 50.56 51.46 51.46 47,135
Jun 27, 2023 52.88 54.71 46.25 49.68 49.68 29,611
Jun 26, 2023 53.99 53.99 47.25 51.39 51.39 18,677
Jun 23, 2023 55.26 57.97 45.30 50.15 50.15 37,595
Jun 22, 2023 56.52 57.00 54.70 55.26 55.26 5,633
Jun 21, 2023 59.20 59.20 57.00 57.31 57.31 3,134
Jun 20, 2023 56.56 59.00 56.56 58.65 58.65 3,163
Jun 19, 2023 61.00 61.00 55.90 58.01 58.01 6,439
Jun 16, 2023 59.09 61.88 58.00 58.89 58.89 6,014
Jun 15, 2023 61.00 61.00 58.51 59.09 59.09 14,597
Jun 14, 2023 54.00 63.30 54.00 58.61 58.61 61,293
Jun 13, 2023 53.37 54.30 52.31 53.78 53.78 11,170
Jun 12, 2023 54.20 56.40 52.50 53.36 53.36 8,739
Jun 9, 2023 54.97 55.45 52.66 55.18 55.18 20,375
Jun 8, 2023 54.55 56.99 52.03 54.02 54.02 5,084
Jun 7, 2023 57.98 57.98 54.50 54.94 54.94 23,062
Jun 6, 2023 55.20 58.94 55.20 56.49 56.49 9,114
Jun 5, 2023 58.70 59.90 54.30 56.41 56.41 18,788
Jun 2, 2023 57.90 57.90 55.00 56.29 56.29 16,429
Jun 1, 2023 58.90 58.90 55.26 57.16 57.16 32,617
May 31, 2023 57.21 57.22 52.25 56.86 56.86 158,918
May 30, 2023 50.00 50.00 46.52 47.69 47.69 2,002
May 29, 2023 49.70 49.70 45.01 48.00 48.00 1,853
May 26, 2023 49.64 49.64 46.65 47.46 47.46 3,083
May 25, 2023 49.22 49.99 47.50 47.88 47.88 2,176
May 24, 2023 47.00 49.99 47.00 49.22 49.22 1,503
May 23, 2023 50.47 50.47 47.47 49.15 49.15 2,147
May 22, 2023 49.89 49.89 46.93 49.18 49.18 1,384
May 19, 2023 49.50 49.50 47.50 48.99 48.99 436
May 18, 2023 51.49 51.49 46.70 49.25 49.25 6,002
May 17, 2023 46.50 49.50 46.50 49.02 49.02 9,296
May 16, 2023 48.50 48.50 46.77 48.07 48.07 3,252
May 15, 2023 48.99 48.99 46.00 48.35 48.35 2,499
May 12, 2023 48.09 48.40 46.50 47.53 47.53 983
May 11, 2023 47.00 49.00 46.25 47.23 47.23 1,559
May 10, 2023 47.21 47.50 45.60 47.05 47.05 3,784
May 9, 2023 48.85 48.85 45.53 47.21 47.21 3,277
May 8, 2023 49.79 49.79 45.50 46.95 46.95 2,635
May 5, 2023 47.12 48.98 45.85 46.74 46.74 2,296
May 4, 2023 47.00 48.00 44.61 47.17 47.17 7,734
May 3, 2023 48.88 48.88 44.10 44.76 44.76 8,132
May 2, 2023 44.51 52.00 44.51 47.09 47.09 84,691
Apr 28, 2023 45.60 47.89 44.00 44.51 44.51 3,053
Apr 27, 2023 45.70 45.70 44.00 45.39 45.39 3,726
Apr 26, 2023 43.55 45.98 43.55 45.23 45.23 1,442