Kothari Fermanatation & Biochem share price history

BSE: 507474Food ProductsSmall Cap

Kothari Fermanatation & Biochem Ltd · Face value ₹10 · Listed Apr 1993

₹40.21₹0.24 (0.59%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹40.45.

29 Oct: open ₹40.45, high ₹42.29, low ₹40.10

52-week range of traded prices to 29 Oct 2026

₹30.20Low, 27 Mar 2026₹52.90High, 4 Nov 2025

Market cap: ₹60 Cr3,281st largest listed
P/E: Earlier quarters restated in the year
P/B: 1.12
Dividend yield: Nonein the last 12 months
ROCE: 0.5%
Debt to equity: 0.89
Volume, BSE: 5,893

Kothari Fermanatation & Biochem share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Kothari Fermanatation & Biochem's share price is on record from 2 Jan 2007, when it closed at ₹16.02, to 29 Oct 2026. Its highest close was ₹126.15 on 18 Oct 2024 and its lowest ₹5.70 on 18 Dec 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	40.21	−7.6%	47.99	34.01	45.45	50.00	30.20	15,49,140
2025	43.50	−41.9%	83.91	42.55	77.90	86.90	40.00	33,41,486
2024	74.83	+3.3%	126.15	63.39	71.10	133.40	57.00	42,10,702
2023	72.44	+35.4%	97.02	39.75	54.50	105.00	38.26	57,95,994
2022	53.50	−23.0%	91.30	48.50	72.90	94.35	47.05	25,12,815
2021	69.45	+52.3%	105.00	46.50	45.60	112.90	43.05	24,63,640
2020	45.60	−8.7%	57.55	26.95	53.90	63.70	25.25	9,22,585
2019	49.95	−17.6%	77.00	40.25	66.85	77.55	37.50	3,69,518
2018	60.60	+18.6%	97.65	48.30	49.00	103.50	44.00	11,01,627
2017	51.10	+27.8%	74.85	40.65	42.50	75.50	39.00	12,76,842
2016	40.00	+93.2%	46.65	20.00	21.00	46.65	18.20	11,07,378
2015	20.70	+109.5%	23.40	7.31	9.39	23.50	7.28	3,17,231
2014	9.88	+45.3%	11.25	5.75	6.47	11.80	5.47	2,25,197
2013	6.80	−28.6%	15.59	5.70	9.90	15.59	5.50	1,07,122
2012	9.53	−5.6%	12.89	7.68	9.60	13.49	7.66	2,92,743
2011	10.10	+37.4%	10.97	5.94	7.51	12.00	5.85	2,23,904
2010	7.35	−22.6%	9.99	6.22	9.85	10.43	6.00	7,70,802
2009	9.49	+7.2%	11.50	5.71	9.29	12.05	5.70	3,92,497
2008	8.85	−75.2%	45.45	5.89	37.45	47.70	5.72	8,16,360
2007	35.67	–	35.67	10.31	14.85	35.67	9.05	21,82,393

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2014 close is its last trade, on 19 Dec 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	40.21	−5.1%	40.61	46.00	37.60	96,000
Sep 2026	42.35	+0.1%	42.29	44.50	40.01	60,775
Aug 2026	42.29	−10.4%	46.77	50.00	40.00	1,41,106
Jul 2026	47.19	+7.0%	44.11	49.80	40.56	1,89,439
Jun 2026	44.11	+10.1%	43.90	47.50	39.10	1,15,689
May 2026	40.07	−3.8%	45.90	48.00	38.00	1,47,108
Apr 2026	41.67	+22.5%	35.00	46.00	33.40	1,26,626
Mar 2026	34.01	−11.9%	38.16	40.85	30.20	3,05,066
Feb 2026	38.62	−10.6%	44.76	44.76	37.15	3,33,021
Jan 2026	43.22	−0.6%	45.45	45.45	40.50	34,310
Dec 2025	43.50	+0.3%	44.88	49.99	41.00	84,276
Nov 2025	43.35	−8.1%	47.30	52.90	42.30	88,857
Oct 2025	47.15	−4.5%	49.38	53.00	40.00	1,70,957
Sep 2025	49.38	+0.7%	50.00	53.65	46.01	2,50,871
Aug 2025	49.06	−23.6%	64.20	67.07	48.30	3,63,439
Jul 2025	64.18	+6.7%	60.56	70.00	60.16	1,99,865
Jun 2025	60.16	−26.4%	83.95	83.95	59.12	4,63,441
May 2025	81.79	+1.5%	82.90	84.95	75.11	1,69,163
Apr 2025	80.60	+31.7%	63.99	86.90	61.10	5,48,000
Mar 2025	61.20	+5.4%	56.00	62.80	53.00	4,99,324
Feb 2025	58.05	−26.7%	79.30	81.44	57.00	1,44,692
Jan 2025	79.20	+5.8%	77.90	86.10	70.51	3,58,601
Dec 2024	74.83	−5.5%	80.70	87.50	70.25	4,27,091
Nov 2024	79.15	−21.9%	103.85	106.90	78.60	4,89,921
Oct 2024	101.40	−5.3%	108.25	133.40	87.25	6,81,858
Sep 2024	107.02	+12.4%	99.00	109.98	85.00	4,00,185
Aug 2024	95.24	+12.9%	84.00	104.80	75.55	4,73,419
Jul 2024	84.34	+23.1%	70.87	86.00	65.85	5,84,244
Jun 2024	68.51	−2.7%	68.01	78.84	64.55	1,29,332
May 2024	70.43	−13.3%	83.20	84.99	68.30	1,19,665
Apr 2024	81.24	+12.3%	76.20	87.40	73.00	1,63,660
Mar 2024	72.35	−6.8%	76.80	80.90	57.00	1,89,083
Feb 2024	77.66	+0.6%	77.00	88.00	71.90	2,00,912
Jan 2024	77.21	+6.6%	71.10	89.90	71.10	3,51,332
Dec 2023	72.44	−1.6%	72.10	78.88	68.03	3,15,447
Nov 2023	73.63	−14.3%	83.00	87.99	72.20	3,73,263
Oct 2023	85.95	+16.9%	83.70	105.00	74.24	19,15,810
Sep 2023	73.50	+34.9%	53.00	74.65	52.65	6,30,118
Aug 2023	54.50	−8.4%	58.35	69.90	50.50	5,48,211
Jul 2023	59.50	+10.3%	55.05	69.90	51.56	5,84,194
Jun 2023	53.94	−5.1%	58.90	63.30	45.30	3,92,564
May 2023	56.86	+27.7%	44.51	57.22	44.10	3,09,642
Apr 2023	44.51	+12.0%	39.00	48.25	38.26	90,223
Mar 2023	39.75	−4.0%	43.60	47.39	38.65	96,486
Feb 2023	41.40	−23.0%	51.30	57.65	40.00	3,55,216
Jan 2023	53.75	+0.5%	54.50	62.70	51.20	1,84,820
Dec 2022	53.50	+0.7%	53.55	57.80	47.15	62,718
Nov 2022	53.15	−11.5%	63.95	63.95	52.00	94,931
Oct 2022	60.05	+10.5%	56.20	61.85	53.60	2,55,054
Sep 2022	54.35	+5.7%	51.40	59.85	50.50	9,04,299
Aug 2022	51.40	−14.6%	62.00	64.85	47.05	3,46,949
Jul 2022	60.20	−1.0%	60.90	64.00	56.20	37,067
Jun 2022	60.80	−7.8%	66.00	69.00	57.20	91,837
May 2022	65.95	−14.2%	78.85	81.00	57.00	55,661
Apr 2022	76.90	−0.8%	78.65	94.00	75.30	1,29,238
Mar 2022	77.50	+7.8%	71.00	83.50	70.05	50,854
Feb 2022	71.90	−11.2%	78.10	88.20	68.00	98,888
Jan 2022	80.95	+16.6%	72.90	94.35	65.15	3,85,319
Dec 2021	69.45	+24.5%	57.50	74.00	53.70	1,28,195
Nov 2021	55.80	−3.2%	55.10	64.50	55.10	54,331
Oct 2021	57.65	−9.3%	64.35	65.80	55.20	78,998
Sep 2021	63.55	−7.9%	67.65	70.80	60.00	69,109
Aug 2021	69.00	−12.7%	80.50	90.70	63.20	1,17,609
Jul 2021	79.05	0.0%	78.55	87.70	76.55	1,28,844
Jun 2021	79.05	+20.5%	65.20	112.90	63.10	8,99,226
May 2021	65.60	+34.8%	51.50	77.45	47.00	3,66,575
Apr 2021	48.65	−5.2%	52.65	53.00	46.25	92,594
Mar 2021	51.30	+7.4%	46.00	53.80	43.05	2,50,446
Feb 2021	47.75	−2.6%	48.00	51.95	45.35	36,715
Jan 2021	49.00	+7.5%	45.60	59.40	44.75	2,40,998
Dec 2020	45.60	−3.9%	47.50	48.80	43.45	65,825
Nov 2020	47.45	−9.0%	53.95	54.00	45.00	37,578
Oct 2020	52.15	+14.6%	47.40	54.60	43.65	81,139
Sep 2020	45.50	−7.6%	48.00	55.70	43.55	87,246
Aug 2020	49.25	−8.0%	51.05	58.65	46.15	2,02,255
Jul 2020	53.55	+26.4%	42.00	63.70	40.15	2,49,151
Jun 2020	42.35	−0.7%	47.50	49.70	39.15	44,479
May 2020	42.65	+4.9%	43.50	45.00	36.75	30,182
Apr 2020	40.65	+27.0%	29.25	44.90	29.25	35,414
Mar 2020	32.00	−17.9%	36.05	40.00	25.25	39,919
Feb 2020	39.00	−18.8%	51.80	55.00	34.50	38,123
Jan 2020	48.00	−3.9%	53.90	54.80	45.50	11,274
Dec 2019	49.95	+6.3%	49.50	53.00	37.50	19,593
Nov 2019	47.00	−19.4%	60.00	60.00	45.65	31,543
Oct 2019	58.30	−5.0%	62.35	68.90	54.00	20,696
Sep 2019	61.40	+9.6%	58.50	62.45	50.15	13,849
Aug 2019	56.00	−1.4%	59.75	63.80	51.15	7,877
Jul 2019	56.80	−20.0%	68.00	74.00	55.00	30,154
Jun 2019	71.00	−2.7%	71.00	74.40	62.50	18,035
May 2019	72.95	+2.4%	70.85	77.55	64.55	48,102
Apr 2019	71.25	+6.0%	67.00	77.00	63.00	53,268
Mar 2019	67.20	+6.8%	66.00	71.00	61.00	32,583
Feb 2019	62.95	−6.0%	71.90	72.45	55.00	54,243
Jan 2019	67.00	+10.6%	66.85	72.95	60.00	39,575
Dec 2018	60.60	−3.8%	61.50	70.00	49.00	23,981
Nov 2018	63.00	+2.0%	63.75	85.00	60.00	26,269
Oct 2018	61.75	−8.5%	72.00	76.90	59.50	41,833
Sep 2018	67.45	−13.5%	80.00	88.00	62.15	40,367
Aug 2018	77.95	−5.5%	85.45	96.50	70.60	92,040
Jul 2018	82.45	+21.4%	67.70	103.50	65.75	1,31,480
Jun 2018	67.90	−0.4%	70.00	78.80	64.55	1,22,579
May 2018	68.20	+27.7%	55.00	77.85	51.05	2,11,129
Apr 2018	53.40	+6.8%	49.00	58.00	48.95	91,179
Mar 2018	50.00	−5.6%	54.30	61.70	48.00	56,823
Feb 2018	52.95	+3.8%	51.00	56.70	44.00	92,800
Jan 2018	51.00	−0.2%	49.00	59.00	49.00	1,71,147
Dec 2017	51.10	−7.6%	59.95	60.00	45.05	2,01,736
Nov 2017	55.30	+1.6%	55.00	60.00	43.95	89,129
Oct 2017	54.45	+4.7%	51.90	56.00	44.60	59,223
Sep 2017	52.00	+10.2%	46.55	59.40	46.55	46,560
Aug 2017	47.20	−9.5%	54.75	62.00	43.45	20,946
Jul 2017	52.15	−12.2%	60.90	63.00	49.75	51,705
Jun 2017	59.40	+0.4%	62.10	65.20	52.00	54,385
May 2017	59.15	−17.5%	72.00	73.80	51.10	94,564
Apr 2017	71.70	+32.5%	56.70	75.50	48.10	1,58,837
Mar 2017	54.10	−11.6%	62.90	64.90	52.50	75,384
Feb 2017	61.20	+17.7%	54.60	72.90	54.60	2,87,552
Jan 2017	52.00	+30.0%	42.50	52.00	39.00	1,36,821
Dec 2016	40.00	+37.9%	28.00	46.65	26.00	1,70,579
Nov 2016	29.00	−14.1%	32.65	35.30	25.10	40,029
Oct 2016	33.75	+1.5%	32.00	37.30	28.25	64,195
Sep 2016	33.25	+28.6%	25.15	37.50	23.00	1,22,875
Aug 2016	25.85	−14.4%	29.05	31.00	22.60	72,621
Jul 2016	30.20	+25.6%	24.85	33.00	20.60	97,378
Jun 2016	24.05	+4.6%	21.00	28.30	20.60	1,22,886
May 2016	23.00	+10.0%	20.90	24.30	19.15	25,389
Apr 2016	20.90	−0.5%	21.00	24.25	19.15	52,036
Mar 2016	21.00	−7.1%	23.50	28.80	21.00	75,414
Feb 2016	22.60	−9.6%	26.00	27.10	20.00	75,112
Jan 2016	25.00	+20.8%	21.00	32.80	18.20	1,88,864
Dec 2015	20.70	−11.5%	23.40	23.50	16.10	64,834
Nov 2015	23.40	+29.6%	17.15	23.45	16.10	40,305
Oct 2015	18.05	+16.1%	15.50	20.20	14.95	56,197
Sep 2015	15.55	+46.0%	11.05	15.59	11.05	29,821
Aug 2015	10.65	−3.0%	11.52	15.38	10.65	32,471
Jul 2015	10.98	−3.7%	10.83	11.80	9.41	10,666
Jun 2015	11.40	+7.8%	11.10	12.50	10.64	3,629
May 2015	10.58	+18.9%	8.90	10.58	7.92	4,812
Apr 2015	8.90	−1.3%	8.57	11.20	8.50	6,983
Mar 2015	9.02	−21.7%	12.09	12.09	9.01	10,542
Feb 2015	11.52	+37.3%	8.00	11.52	7.28	36,680
Jan 2015	8.39	−15.1%	9.39	9.39	7.63	20,291
Dec 2014	9.88	+6.8%	8.80	10.42	8.80	6,513
Nov 2014	9.25	+26.7%	7.66	10.55	7.02	19,693
Oct 2014	7.30	−18.7%	8.96	8.97	7.30	2,895
Sep 2014	8.98	−10.2%	10.50	11.25	7.98	46,802
Aug 2014	10.00	+14.3%	9.18	11.80	9.18	36,487
Jul 2014	8.75	−16.0%	9.90	10.45	8.40	25,269
Jun 2014	10.42	+49.1%	7.33	11.02	6.85	47,118
May 2014	6.99	+13.7%	6.00	7.00	5.47	14,617
Apr 2014	6.15	−30.7%	8.43	8.43	6.15	6,866
Mar 2014	8.87	+13.1%	7.80	9.82	7.51	4,633
Feb 2014	7.84	+17.0%	6.70	8.33	6.38	2,470
Jan 2014	6.70	−1.5%	6.47	7.38	6.20	11,834
Dec 2013	6.80	+6.3%	6.09	6.80	5.50	25,117
Nov 2013	6.40	−17.3%	7.40	7.40	5.66	10,921
Oct 2013	7.74	−12.7%	9.30	10.72	6.89	3,576
Sep 2013	8.87	+33.6%	6.84	8.87	6.30	3,214
Aug 2013	6.64	−0.2%	6.32	6.95	5.71	4,323
Jul 2013	6.65	−38.4%	10.27	11.31	6.65	2,950
Jun 2013	10.80	−27.8%	15.59	15.59	9.80	375
May 2013	14.96	+37.0%	10.38	14.96	10.38	36
Apr 2013	10.92	+31.3%	9.15	11.49	8.69	202
Mar 2013	8.32	+6.8%	8.47	9.29	6.83	5,156
Feb 2013	7.79	−8.9%	8.45	9.30	7.21	20,132
Jan 2013	8.55	−10.3%	9.90	10.55	8.00	31,120
Dec 2012	9.53	+13.6%	8.79	9.99	8.05	6,485
Nov 2012	8.39	−19.3%	9.89	11.19	7.88	25,605
Oct 2012	10.40	+1.6%	10.74	13.49	9.90	21,562
Sep 2012	10.24	+12.5%	9.55	11.28	9.11	28,690
Aug 2012	9.10	+8.9%	8.65	9.45	7.66	8,946
Jul 2012	8.36	+1.7%	8.23	9.25	7.90	11,496
Jun 2012	8.22	−17.6%	10.00	10.00	8.22	3,927
May 2012	9.98	+12.1%	8.03	10.04	8.02	10,510
Apr 2012	8.90	+7.5%	8.32	9.84	8.10	7,246
Mar 2012	8.28	−17.1%	9.51	10.50	8.12	17,986
Feb 2012	9.99	−3.9%	11.40	11.65	9.10	1,31,824
Jan 2012	10.40	+3.0%	9.60	11.25	8.26	18,466
Dec 2011	10.10	+42.3%	7.45	10.93	6.93	24,330
Nov 2011	7.10	−18.9%	9.18	12.00	7.01	21,952
Oct 2011	8.76	+4.9%	8.72	9.40	7.95	30,653
Sep 2011	8.35	+23.3%	6.52	8.43	5.96	34,240
Aug 2011	6.77	−0.3%	7.12	7.74	6.41	30,536
Jul 2011	6.79	−0.9%	6.51	6.99	5.85	17,532
Jun 2011	6.85	+9.4%	5.96	6.86	5.86	21,339
May 2011	6.26	−13.8%	6.90	7.39	5.95	3,340
Apr 2011	7.26	+11.0%	6.23	7.40	6.19	11,627
Mar 2011	6.54	−8.5%	6.51	7.33	6.21	4,415
Feb 2011	7.15	−0.8%	7.01	7.44	6.10	8,755
Jan 2011	7.21	−1.9%	7.51	8.49	6.70	15,185
Dec 2010	7.35	+1.2%	7.67	8.70	7.05	21,417
Nov 2010	7.26	−0.8%	8.24	9.74	6.10	44,124
Oct 2010	7.32	−3.9%	8.39	8.95	7.13	60,285
Sep 2010	7.62	−0.8%	7.70	9.65	6.30	85,959
Aug 2010	7.68	−2.8%	7.65	10.20	7.33	1,78,645
Jul 2010	7.90	+3.8%	7.37	9.80	6.96	52,110
Jun 2010	7.61	+1.6%	7.17	8.63	7.15	22,769
May 2010	7.49	+0.1%	7.85	9.30	7.05	1,68,077
Apr 2010	7.48	+13.9%	6.78	7.70	6.45	46,692
Mar 2010	6.57	−17.7%	8.29	8.29	6.00	39,493
Feb 2010	7.98	−15.1%	9.77	9.79	7.33	23,314
Jan 2010	9.40	−0.9%	9.85	10.43	8.95	27,917
Dec 2009	9.49	+5.3%	9.80	10.65	8.50	33,213
Nov 2009	9.01	+16.9%	8.41	9.30	6.66	30,708
Oct 2009	7.71	−18.8%	9.94	10.29	7.36	30,457
Sep 2009	9.50	−1.2%	10.05	10.49	8.18	29,797
Aug 2009	9.62	+2.3%	10.06	11.88	9.00	53,281
Jul 2009	9.40	+13.1%	8.02	9.41	7.63	48,278
Jun 2009	8.31	−0.2%	8.74	12.05	8.00	1,04,381
May 2009	8.33	+26.2%	6.50	8.33	5.70	41,464
Apr 2009	6.60	−21.9%	8.45	8.86	6.20	11,231
Mar 2009	8.45	−14.1%	9.35	9.35	8.45	170
Feb 2009	9.84	+7.9%	9.55	10.02	8.56	1,912
Jan 2009	9.12	+3.1%	9.29	9.29	7.68	7,605
Dec 2008	8.85	+29.2%	6.51	8.85	6.51	9,813
Nov 2008	6.85	+6.5%	6.15	6.89	5.72	11,885
Oct 2008	6.43	−19.6%	8.10	8.69	5.89	11,137
Sep 2008	8.00	−25.7%	9.29	12.99	7.98	9,884
Aug 2008	10.77	+2.7%	12.50	13.00	8.30	37,069
Jul 2008	10.49	+2.2%	10.20	12.89	7.77	34,902
Jun 2008	10.26	−22.0%	13.00	15.00	10.25	32,205
May 2008	13.15	+5.2%	13.10	15.00	10.54	75,752
Apr 2008	12.50	+11.1%	11.75	13.79	11.45	41,600
Mar 2008	11.25	−32.6%	15.90	16.00	9.35	55,666
Feb 2008	16.70	−18.1%	19.40	21.50	15.50	68,568
Jan 2008	20.40	−42.8%	37.45	47.70	20.40	4,27,879
Dec 2007	35.67	+216.5%	12.50	35.67	11.59	10,02,144
Nov 2007	11.27	+5.3%	10.86	14.22	9.05	54,878
Oct 2007	10.70	−15.7%	14.50	14.50	9.30	53,472
Sep 2007	12.70	−2.6%	12.61	15.70	12.01	1,28,060
Aug 2007	13.04	+0.3%	12.99	14.74	11.21	66,691
Jul 2007	13.00	−3.4%	14.40	14.50	12.26	2,73,510
Jun 2007	13.46	−9.1%	14.80	15.00	12.30	62,011
May 2007	14.80	−20.8%	18.80	20.40	12.75	1,77,039
Apr 2007	18.69	+64.1%	10.50	20.75	10.00	1,67,391
Mar 2007	11.39	−17.8%	13.40	14.85	10.26	43,893
Feb 2007	13.85	−17.8%	15.70	20.00	12.40	48,892
Jan 2007	16.84	–	14.85	22.32	13.90	1,04,412

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	40.45	42.29	40.10	40.21	41.47	5,893
28 Oct 2026	38.52	40.45	38.52	40.45	39.63	1,026
27 Oct 2026	40.89	40.89	39.55	39.55	39.88	191
26 Oct 2026	41.99	43.00	40.00	41.14	41.86	3,913
23 Oct 2026	39.99	41.01	38.51	38.75	39.80	230
22 Oct 2026	38.71	40.35	38.66	40.25	39.34	723
21 Oct 2026	40.00	41.00	40.00	40.01	40.19	2,060
19 Oct 2026	40.05	41.40	40.05	41.40	40.71	846
16 Oct 2026	40.66	41.80	40.10	40.27	40.29	6,515
15 Oct 2026	41.42	41.42	40.65	40.66	40.74	1,039
14 Oct 2026	42.70	42.70	41.00	41.62	42.16	3,087
13 Oct 2026	40.95	43.50	40.95	41.29	41.27	3,536
12 Oct 2026	40.25	42.90	40.00	40.19	40.22	5,028
9 Oct 2026	43.50	43.50	39.31	40.48	40.81	16,970
8 Oct 2026	43.00	46.00	42.50	43.95	44.28	8,916
7 Oct 2026	40.99	44.25	40.90	43.03	43.10	17,650
6 Oct 2026	41.74	41.74	39.60	40.00	40.94	3,443
5 Oct 2026	40.00	41.35	37.60	40.62	39.15	7,251
1 Oct 2026	40.61	42.00	39.10	39.96	40.20	7,683
30 Sep 2026	42.85	42.87	40.58	42.35	42.14	2,442
29 Sep 2026	41.99	41.99	40.21	41.01	40.95	971
28 Sep 2026	43.19	43.70	40.66	41.99	42.71	905

Prices in ₹ per share as traded, not adjusted.