Kothari Fermentation Historical Price Chart

Kothari Fermentation Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 18, 2025₹49.12-1.11%₹49.67₹49.88₹48.118.0K
Sep 17, 2025₹49.67+1.49%₹48.76₹49.75₹48.6015.0K
Sep 16, 2025₹48.94-0.77%₹49.32₹49.45₹48.755.7K
Sep 15, 2025₹49.32-0.04%₹50.39₹50.39₹48.656.3K
Sep 12, 2025₹49.34+1.69%₹49.48₹50.42₹48.1018.3K
Sep 11, 2025₹48.52+1.98%₹48.06₹48.74₹47.544.1K
Sep 10, 2025₹47.58-2.90%₹49.50₹49.50₹47.3515.8K
Sep 9, 2025₹49.00-1.01%₹50.00₹50.50₹48.6110.8K
Sep 8, 2025₹49.50-0.70%₹50.00₹51.00₹49.2517.9K
Sep 5, 2025₹49.85+2.53%₹48.65₹50.68₹48.2518.8K
Sep 4, 2025₹48.62-0.14%₹51.90₹51.90₹48.2034.3K
Sep 3, 2025₹48.69+1.23%₹49.00₹49.74₹48.119.7K
Sep 2, 2025₹48.10-3.82%₹53.65₹53.65₹47.7046.6K
Sep 1, 2025₹50.01+1.94%₹50.00₹50.40₹48.505.1K
Aug 29, 2025₹49.06-1.72%₹49.25₹51.30₹48.3016.7K
Aug 28, 2025₹49.92-0.79%₹54.00₹54.00₹49.3016.5K
Aug 26, 2025₹50.32-3.38%₹52.00₹52.89₹49.3032.1K
Aug 25, 2025₹52.08-1.14%₹53.00₹54.50₹51.9027.5K
Aug 22, 2025₹52.68-1.29%₹54.43₹54.88₹52.3032.5K
Aug 21, 2025₹53.37-0.91%₹53.55₹55.15₹53.0030.1K
Aug 20, 2025₹53.86-2.23%₹54.39₹56.05₹53.5540.1K
Aug 19, 2025₹55.09-1.75%₹57.80₹57.80₹54.5148.9K
Aug 18, 2025₹56.07-6.38%₹61.59₹61.59₹55.0040.0K
Aug 14, 2025₹59.89-6.76%₹63.56₹64.25₹58.0131.7K
Aug 13, 2025₹64.23-1.70%₹63.70₹65.00₹63.706.0K
Aug 12, 2025₹65.34+0.86%₹65.30₹65.80₹63.514.2K
Aug 11, 2025₹64.78+3.05%₹65.00₹65.00₹63.002.8K
Aug 8, 2025₹62.86-2.21%₹64.28₹66.49₹62.004.8K
Aug 7, 2025₹64.28-2.10%₹67.07₹67.07₹63.5015.2K
Aug 6, 2025₹65.66+1.39%₹65.08₹65.75₹63.776.9K
Aug 5, 2025₹64.76+0.47%₹64.16₹64.90₹63.302.3K
Aug 4, 2025₹64.46-0.77%₹64.97₹67.00₹63.312.9K
Aug 1, 2025₹64.96+1.22%₹64.20₹66.86₹64.202.3K
Jul 31, 2025₹64.18-1.55%₹65.06₹67.00₹63.007.4K
Jul 30, 2025₹65.19-1.72%₹67.66₹67.66₹64.551.3K
Jul 29, 2025₹66.33+1.05%₹65.70₹67.40₹65.002.8K
Jul 28, 2025₹65.64-1.04%₹63.30₹66.80₹63.30728
Jul 25, 2025₹66.33-0.03%₹67.00₹67.00₹65.206.1K
Jul 24, 2025₹66.35-2.30%₹69.90₹69.90₹66.104.0K
Jul 23, 2025₹67.91+1.19%₹66.05₹68.50₹66.059.3K
Jul 22, 2025₹67.11-1.64%₹67.90₹68.50₹66.702.5K
Jul 21, 2025₹68.23+1.65%₹67.69₹68.90₹65.5512.3K
Jul 18, 2025₹67.12+0.42%₹67.00₹68.10₹66.115.4K
Jul 17, 2025₹66.84-1.26%₹67.36₹67.69₹66.109.3K
Jul 16, 2025₹67.69+1.51%₹66.68₹68.93₹65.565.5K
Jul 15, 2025₹66.68+2.55%₹65.66₹67.99₹65.102.5K
Jul 14, 2025₹65.02-1.81%₹67.99₹67.99₹64.007.2K
Jul 11, 2025₹66.22-1.79%₹67.60₹68.98₹66.002.9K
Jul 10, 2025₹67.43+0.12%₹67.35₹68.01₹66.803.0K
Jul 9, 2025₹67.35-0.68%₹69.88₹69.88₹67.006.7K
Jul 8, 2025₹67.81+0.30%₹67.61₹68.89₹65.618.0K
Jul 7, 2025₹67.61+2.91%₹66.10₹70.00₹65.1019.5K
Jul 4, 2025₹65.70-3.42%₹68.85₹68.85₹64.5017.4K
Jul 3, 2025₹68.03+5.18%₹65.00₹68.75₹65.0025.7K
Jul 2, 2025₹64.68+4.95%₹62.39₹66.99₹61.6523.6K
Jul 1, 2025₹61.63+2.44%₹60.56₹62.68₹60.1616.7K
Jun 30, 2025₹60.16-5.29%₹63.52₹64.80₹59.8041.4K
Jun 27, 2025₹63.52+3.81%₹62.78₹64.89₹61.1939.4K
Jun 26, 2025₹61.19-0.86%₹62.49₹62.49₹61.0025.8K
Jun 25, 2025₹61.72+0.11%₹62.37₹63.94₹61.0210.9K
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹49.12-0.45%₹50.39₹50.39₹48.1135.1K
Sep 8, 2025₹49.34-1.02%₹50.00₹51.00₹47.3566.9K
Sep 1, 2025₹49.85+1.61%₹50.00₹53.65₹47.70114.4K
Aug 25, 2025₹49.06-6.87%₹53.00₹54.50₹48.3092.9K
Aug 18, 2025₹52.68-12.04%₹61.59₹61.59₹52.30191.5K
Aug 11, 2025₹59.89-4.72%₹65.00₹65.80₹58.0144.7K
Aug 4, 2025₹62.86-3.23%₹64.97₹67.07₹62.0032.1K
Jul 28, 2025₹64.96-2.07%₹63.30₹67.66₹63.0014.4K
Jul 21, 2025₹66.33-1.18%₹67.69₹69.90₹65.2034.2K
Jul 14, 2025₹67.12+1.36%₹67.99₹68.93₹64.0029.9K
Jul 7, 2025₹66.22+0.79%₹66.10₹70.00₹65.1040.1K
Jun 30, 2025₹65.70+3.43%₹63.52₹68.85₹59.80124.9K
Jun 23, 2025₹63.52+3.27%₹61.51₹64.89₹59.12131.8K
Jun 16, 2025₹61.51-8.83%₹67.50₹69.40₹61.1077.1K
Jun 9, 2025₹67.47-5.42%₹71.34₹73.78₹67.00103.0K
Jun 2, 2025₹71.34-12.78%₹83.95₹83.95₹71.00110.1K
May 26, 2025₹81.79+4.95%₹77.93₹84.95₹77.3638.2K
May 19, 2025₹77.93+1.06%₹77.45₹81.53₹77.0033.4K
May 12, 2025₹77.11-2.08%₹81.70₹83.50₹76.0048.1K
May 5, 2025₹78.75-1.53%₹80.11₹83.90₹75.1143.6K
Apr 28, 2025₹79.97+0.19%₹80.11₹86.90₹79.00103.2K
Apr 21, 2025₹79.82+11.67%₹71.48₹85.00₹71.00390.3K
Apr 14, 2025₹71.48+8.24%₹66.04₹73.49₹66.0412.6K
Apr 7, 2025₹66.04-0.11%₹66.06₹68.00₹61.106.9K
Mar 31, 2025₹66.11+8.02%₹63.99₹69.90₹62.0040.9K
Mar 24, 2025₹61.20+1.83%₹60.20₹62.75₹53.30145.8K
Mar 17, 2025₹60.10+2.74%₹58.55₹62.45₹57.2584.9K
Mar 10, 2025₹58.50-3.99%₹60.93₹62.38₹53.6061.8K
Mar 3, 2025₹60.93+4.96%₹56.00₹62.80₹53.00206.8K
Feb 24, 2025₹58.05-14.71%₹68.50₹69.75₹57.0056.0K
Feb 17, 2025₹68.06-6.95%₹79.45₹79.45₹62.6836.8K
Feb 10, 2025₹73.14-5.03%₹78.94₹80.00₹68.9912.6K
Feb 3, 2025₹77.01-2.10%₹78.95₹80.95₹74.3038.2K
Jan 27, 2025₹78.66-0.43%₹82.95₹82.95₹75.0535.3K
Jan 20, 2025₹79.00+6.76%₹74.00₹86.10₹73.99101.5K
Jan 13, 2025₹74.00-2.03%₹79.20₹79.20₹70.5152.1K
Jan 6, 2025₹75.53-4.71%₹77.75₹83.04₹73.01154.6K
Dec 30, 2024₹79.26+8.81%₹75.94₹80.98₹71.7545.9K
Dec 23, 2024₹72.84-3.42%₹76.80₹76.80₹70.2545.9K
Dec 16, 2024₹75.42-4.27%₹79.00₹80.99₹74.1776.9K
Dec 9, 2024₹78.78-6.05%₹82.00₹85.00₹77.5086.6K
Dec 2, 2024₹83.85+5.94%₹80.70₹87.50₹77.15188.1K
Nov 25, 2024₹79.15-14.01%₹96.65₹96.65₹78.60249.1K
Nov 18, 2024₹92.05+2.05%₹90.00₹97.95₹88.20115.7K
Nov 11, 2024₹90.20-8.75%₹100.00₹100.00₹87.3550.2K
Nov 4, 2024₹98.85-5.77%₹106.90₹106.90₹95.0569.6K
Oct 28, 2024₹104.90+10.19%₹94.05₹106.45₹92.5067.0K
Oct 21, 2024₹95.20-24.53%₹126.15₹126.15₹93.00107.2K
Oct 14, 2024₹126.15+18.28%₹107.00₹133.40₹100.30361.7K
Oct 7, 2024₹106.65+7.95%₹98.95₹108.80₹87.2588.5K
Sep 30, 2024₹98.80-5.05%₹106.00₹112.60₹95.10127.0K
Sep 23, 2024₹104.05+13.29%₹90.00₹109.50₹85.00177.9K
Sep 16, 2024₹91.84-2.62%₹93.60₹96.00₹88.0039.9K
Sep 9, 2024₹94.31+4.18%₹90.50₹94.90₹87.9058.3K
Sep 2, 2024₹90.53-4.95%₹99.00₹99.50₹87.5059.8K
Aug 26, 2024₹95.24+6.76%₹90.90₹104.80₹87.50222.4K
Aug 19, 2024₹89.21+14.59%₹76.58₹91.70₹75.75156.0K
Aug 12, 2024₹77.85+0.45%₹76.05₹79.50₹76.0024.3K
Aug 5, 2024₹77.50-5.76%₹80.25₹80.94₹75.5545.8K
Jul 29, 2024₹82.24+11.36%₹78.00₹86.00₹76.71149.4K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹49.12+0.12%₹50.00₹53.65₹47.35216.4K
Aug 1, 2025₹49.06-23.56%₹64.20₹67.07₹48.30363.4K
Jul 1, 2025₹64.18+6.68%₹60.56₹70.00₹60.16199.9K
Jun 1, 2025₹60.16-26.45%₹83.95₹83.95₹59.12463.4K
May 1, 2025₹81.79+1.48%₹82.90₹84.95₹75.11169.2K
Apr 1, 2025₹80.60+31.70%₹63.99₹86.90₹61.10548.0K
Mar 1, 2025₹61.20+5.43%₹56.00₹62.80₹53.00499.3K
Feb 1, 2025₹58.05-26.70%₹79.30₹81.44₹57.00144.7K
Jan 1, 2025₹79.20+5.84%₹77.90₹86.10₹70.51358.6K
Dec 1, 2024₹74.83-5.46%₹80.70₹87.50₹70.25427.1K
Nov 1, 2024₹79.15-21.94%₹103.85₹106.90₹78.60489.9K
Oct 1, 2024₹101.40-5.25%₹108.25₹133.40₹87.25681.9K
Sep 1, 2024₹107.02+12.37%₹99.00₹109.98₹85.00400.2K
Aug 1, 2024₹95.24+12.92%₹84.00₹104.80₹75.55473.4K
Jul 1, 2024₹84.34+23.11%₹70.87₹86.00₹65.85584.2K
Jun 1, 2024₹68.51-2.73%₹68.01₹78.84₹66.00129.3K
May 1, 2024₹70.43-13.31%₹83.20₹84.99₹68.30119.7K
Apr 1, 2024₹81.24+12.29%₹76.20₹87.40₹73.00163.7K
Mar 1, 2024₹72.35-6.84%₹76.80₹80.59₹57.00186.8K
Feb 1, 2024₹77.66+0.58%₹77.00₹88.00₹71.90200.9K
Jan 1, 2024₹77.21+6.58%₹71.10₹89.90₹71.10342.9K
Dec 1, 2023₹72.44-1.62%₹72.10₹78.88₹68.03315.3K
Nov 1, 2023₹73.63-14.33%₹83.00₹87.99₹72.20368.2K
Oct 1, 2023₹85.95+16.94%₹83.70₹105.00₹74.241.9M
Sep 1, 2023₹73.50+34.86%₹53.00₹74.65₹52.65630.1K
Aug 1, 2023₹54.50-8.40%₹58.35₹69.90₹50.50548.2K
Jul 1, 2023₹59.50+10.31%₹55.05₹69.90₹51.56584.2K
Jun 1, 2023₹53.94-5.14%₹58.90₹63.30₹45.30345.9K
May 1, 2023₹56.86+27.75%₹44.51₹57.22₹44.10309.6K
Apr 1, 2023₹44.51+11.97%₹39.00₹48.25₹38.2690.2K
Mar 1, 2023₹39.75-3.99%₹43.60₹47.39₹38.6596.5K
Feb 1, 2023₹41.40-22.98%₹51.30₹57.65₹40.00355.2K
Jan 1, 2023₹53.75+0.47%₹54.50₹62.70₹51.20184.8K
Dec 1, 2022₹53.50+0.66%₹53.55₹57.80₹47.1562.7K
Nov 1, 2022₹53.15-11.49%₹63.95₹63.95₹52.0094.9K
Oct 1, 2022₹60.05+10.49%₹56.20₹61.85₹53.60255.1K
Sep 1, 2022₹54.35+5.74%₹51.40₹59.85₹50.50904.3K
Aug 1, 2022₹51.40-14.62%₹62.00₹64.85₹47.05346.9K
Jul 1, 2022₹60.20-0.99%₹60.90₹64.00₹56.2037.1K
Jun 1, 2022₹60.80-7.81%₹66.00₹69.00₹57.2091.8K
May 1, 2022₹65.95-14.24%₹78.85₹81.00₹57.0055.7K
Apr 1, 2022₹76.90-0.77%₹78.65₹94.00₹75.30129.2K
Mar 1, 2022₹77.50+7.79%₹71.00₹83.50₹70.0550.9K
Feb 1, 2022₹71.90-11.18%₹78.10₹88.20₹68.0098.9K
Jan 1, 2022₹80.95+16.56%₹72.90₹94.35₹65.15385.3K
Dec 1, 2021₹69.45+24.46%₹57.50₹74.00₹53.70128.2K
Nov 1, 2021₹55.80-3.21%₹55.10₹64.50₹55.1054.3K
Oct 1, 2021₹57.65-9.28%₹64.35₹65.80₹55.2079.0K
Sep 1, 2021₹63.55-7.90%₹67.65₹70.80₹60.0069.1K
Aug 1, 2021₹69.00-12.77%₹80.50₹90.70₹63.20117.6K
Jul 1, 2021₹79.10+0.06%₹78.55₹87.70₹76.55128.8K
Jun 1, 2021₹79.05+20.50%₹65.20₹112.90₹63.10899.2K
May 1, 2021₹65.60+34.84%₹51.50₹77.45₹47.00366.6K
Apr 1, 2021₹48.65-5.17%₹52.65₹53.00₹46.2592.6K
Mar 1, 2021₹51.30+7.43%₹46.00₹53.80₹43.05250.4K
Feb 1, 2021₹47.75-2.55%₹48.00₹51.95₹45.3536.7K
Jan 1, 2021₹49.00+7.46%₹45.60₹59.40₹44.75241.0K
Dec 1, 2020₹45.60-3.90%₹47.50₹48.80₹43.4565.8K
Nov 1, 2020₹47.45-9.01%₹53.95₹54.00₹45.0037.6K
Oct 1, 2020₹52.15+14.62%₹47.40₹54.60₹43.6581.1K
DateCloseChange %OpenHighLowVolume
2025₹49.12-34.36%₹77.90₹86.90₹47.353.0M
2024₹74.83+3.30%₹71.10₹133.40₹57.004.2M
2023₹72.44+35.40%₹54.50₹105.00₹38.265.7M
2022₹53.50-22.97%₹72.90₹94.35₹47.052.5M
2021₹69.45+52.30%₹45.60₹112.90₹43.052.5M
2020₹45.60-8.71%₹53.90₹63.70₹25.25922.4K
2019₹49.95-17.57%₹66.85₹77.55₹37.50361.1K
2018₹60.60+18.59%₹49.00₹103.50₹44.001.1M
2017₹51.10+27.75%₹42.50₹75.50₹39.001.3M
2016₹40.00+93.24%₹21.00₹46.65₹18.201.1M
2015₹20.70+109.51%₹9.39₹23.50₹7.63280.3K
2014₹9.88+45.29%₹6.80₹11.80₹5.47218.6K
2013₹6.80-28.65%₹9.90₹15.59₹5.50107.1K
2012₹9.53-5.64%₹9.60₹13.49₹7.66237.3K
2011₹10.10+37.41%₹7.51₹12.00₹5.85222.6K
2010₹7.35-22.55%₹9.49₹10.43₹6.00804.1K
2009₹9.49+7.23%₹9.29₹12.05₹5.60493.9K
2008₹8.85-75.19%₹37.45₹47.70₹5.72829.7K
2007₹35.67+144.32%₹14.60₹35.67₹9.052.2M
2006₹14.60+187.97%₹5.32₹24.96₹4.701.4M
2005₹5.07+1.20%₹5.90₹12.75₹3.021.1M
2004₹5.01+72.76%₹3.48₹6.20₹0.70337.0K
2003₹2.90+176.19%₹1.05₹4.00₹0.60195.5K
2002₹1.05-73.75%₹4.00₹6.45₹1.0041.1K
2001₹4.000.00%₹4.00₹4.00₹4.00N/A
2000₹4.000.00%₹4.60₹4.60₹4.002

How Kothari Fermentation Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Kothari Fermentation Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Kothari Fermentation-45.92%-9.85%3.16%251.02%525.57%521.65%
Venky's (India-32.74%-28.27%7.56%336.90%145.03%1,100.61%
Andrew Yule-39.09%32.90%118.73%6.93%-31.00%-12.51%
Apex Frozen Foods-2.51%-19.59%-0.33%-4.88%-4.88%-4.88%
Mishtann Foods-19.64%-19.64%-19.64%-19.64%-19.64%-19.64%
Dhampur Bio Organics-38.90%-48.73%-49.40%-49.40%-49.40%-49.40%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty FMCG | Sector-14.38%25.74%90.32%189.45%585.28%585.28%

Calculate Your Kothari Fermentation Investment Returns

Long-Term Investment Performance Analysis

Kothari Fermentation stock price in Sep 2015 was ₹15.04, A ₹1,000.00 lump sum investment in Kothari Fermentation made 10 years ago would be worth approximately ₹3,265.96 today, representing a outstanding return of 226.60%. This translates to an annualized return (CAGR) of 12.55%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹3,265.96
Total Return 226.60%
Annual Return (CAGR) 12.55%
Shares Owned 66.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Kothari Fermentation has delivered a total return of -45.9%.

  • 52-Week High reached INR86.90 on April 29, 2025.
  • 52-Week Low touched INR47.35 on September 10, 2025.
  • Current Price trading at INR49.12 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Kothari Fermentation (kfbl) would have grown to approximately INR10,316.00 as of September 19, 2025, representing a total return of 3.2%.

This represents a compound annual growth rate (CAGR) of 0.6% over the 5-year period.

Kothari Fermentation (kfbl) has delivered an annualized return of 13.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Kothari Fermentation would have grown to INR35,102.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Kothari Fermentation (kfbl) has achieved its strongest performance over the 10 years period, delivering a total return of 251.0%.

Kothari Fermentation (kfbl) shows the following performance across different time periods:

Positive Returns: 5 years (+3.2%), 10 years (+251.0%)

Negative Returns: 12 months (-45.9%), 3 years (-9.9%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.