Kothari Products Limited (BOM:530299)
India · Delayed Price · Currency is INR 58.33
-2.65 (-4.35%)
At close: Mar 30, 2026
Kothari Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 60.00 | 61.07 | 58.00 | 58.33 | 58.33 | -4.35% | 3,196 |
| Mar 27, 2026 | 63.40 | 63.40 | 60.42 | 60.98 | 60.98 | -4.07% | 1,488 |
| Mar 25, 2026 | 64.82 | 65.24 | 63.53 | 63.57 | 63.57 | 1.13% | 462 |
| Mar 24, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 2.03% | 7 |
| Mar 23, 2026 | 64.00 | 64.00 | 61.61 | 61.61 | 61.61 | -4.63% | 123 |
| Mar 20, 2026 | 64.00 | 64.60 | 63.37 | 64.60 | 64.60 | 2.54% | 2,033 |
| Mar 19, 2026 | 63.28 | 63.28 | 63.00 | 63.00 | 63.00 | -2.30% | 110 |
| Mar 18, 2026 | 64.19 | 65.80 | 64.19 | 64.48 | 64.48 | 2.33% | 284 |
| Mar 17, 2026 | 63.41 | 63.72 | 62.63 | 63.01 | 63.01 | 0.02% | 564 |
| Mar 16, 2026 | 63.01 | 64.05 | 62.25 | 63.00 | 63.00 | -0.47% | 506 |
| Mar 13, 2026 | 63.94 | 63.94 | 62.70 | 63.30 | 63.30 | 0.21% | 133 |
| Mar 12, 2026 | 64.80 | 64.80 | 63.11 | 63.17 | 63.17 | -0.35% | 254 |
| Mar 11, 2026 | 65.60 | 65.90 | 63.10 | 63.39 | 63.39 | 2.26% | 997 |
| Mar 10, 2026 | 59.86 | 64.00 | 59.80 | 61.99 | 61.99 | 1.49% | 710 |
| Mar 9, 2026 | 63.80 | 63.80 | 61.00 | 61.08 | 61.08 | -4.41% | 827 |
| Mar 6, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -0.16% | 5 |
| Mar 5, 2026 | 64.21 | 65.05 | 64.00 | 64.00 | 64.00 | -0.05% | 207 |
| Mar 4, 2026 | 64.45 | 65.16 | 63.61 | 64.03 | 64.03 | -0.67% | 159 |
| Mar 2, 2026 | 64.10 | 67.32 | 64.00 | 64.46 | 64.46 | -4.22% | 1,435 |
| Feb 27, 2026 | 69.01 | 70.00 | 67.30 | 67.30 | 67.30 | -1.36% | 275 |
| Feb 26, 2026 | 68.39 | 69.93 | 68.04 | 68.23 | 68.23 | 1.64% | 553 |
| Feb 25, 2026 | 69.08 | 69.87 | 67.13 | 67.13 | 67.13 | -0.49% | 639 |
| Feb 24, 2026 | 68.46 | 68.46 | 66.12 | 67.46 | 67.46 | -3.39% | 447 |
| Feb 23, 2026 | 74.30 | 74.30 | 69.50 | 69.83 | 69.83 | -4.08% | 5,495 |
| Feb 20, 2026 | 68.10 | 74.05 | 68.10 | 72.80 | 72.80 | -0.30% | 486 |
| Feb 19, 2026 | 75.57 | 76.37 | 72.40 | 73.02 | 73.02 | -3.37% | 7,269 |
| Feb 18, 2026 | 74.51 | 83.50 | 74.51 | 75.57 | 75.57 | 5.62% | 42,153 |
| Feb 17, 2026 | 62.46 | 71.55 | 62.46 | 71.55 | 71.55 | 19.99% | 7,334 |
| Feb 16, 2026 | 65.79 | 65.79 | 57.31 | 59.63 | 59.63 | -6.52% | 1,509 |
| Feb 13, 2026 | 66.00 | 68.00 | 63.34 | 63.79 | 63.79 | -4.78% | 363 |
| Feb 12, 2026 | 70.21 | 70.80 | 66.39 | 66.99 | 66.99 | -4.59% | 1,984 |
| Feb 11, 2026 | 70.10 | 71.98 | 70.10 | 70.21 | 70.21 | -2.35% | 11 |
| Feb 10, 2026 | 71.00 | 72.10 | 70.61 | 71.90 | 71.90 | -0.48% | 559 |
| Feb 9, 2026 | 71.85 | 73.20 | 71.85 | 72.25 | 72.25 | 6.48% | 726 |
| Feb 6, 2026 | 69.45 | 69.45 | 67.85 | 67.85 | 67.85 | -0.43% | 15 |
| Feb 5, 2026 | 68.00 | 70.00 | 67.97 | 68.14 | 68.14 | 0.50% | 713 |
| Feb 4, 2026 | 69.37 | 69.37 | 66.90 | 67.80 | 67.80 | 0.59% | 54 |
| Feb 3, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | 0.84% | 8 |
| Feb 2, 2026 | 63.30 | 67.00 | 63.30 | 66.84 | 66.84 | 2.36% | 922 |
| Feb 1, 2026 | 67.35 | 67.35 | 65.30 | 65.30 | 65.30 | -1.06% | 69 |
| Jan 30, 2026 | 63.50 | 66.20 | 63.50 | 66.00 | 66.00 | 2.28% | 109 |
| Jan 29, 2026 | 66.80 | 67.00 | 64.09 | 64.53 | 64.53 | -2.23% | 272 |
| Jan 28, 2026 | 65.00 | 66.15 | 63.00 | 66.00 | 66.00 | 6.14% | 1,664 |
| Jan 27, 2026 | 62.50 | 66.60 | 60.92 | 62.18 | 62.18 | -6.61% | 1,058 |
| Jan 23, 2026 | 67.60 | 67.60 | 66.35 | 66.58 | 66.58 | -1.00% | 324 |
| Jan 22, 2026 | 69.86 | 69.88 | 67.25 | 67.25 | 67.25 | 1.82% | 1,501 |
| Jan 21, 2026 | 65.15 | 68.50 | 65.15 | 66.05 | 66.05 | -3.51% | 140 |
| Jan 20, 2026 | 70.00 | 70.88 | 66.65 | 68.45 | 68.45 | -0.87% | 2,000 |
| Jan 19, 2026 | 71.90 | 72.00 | 69.00 | 69.05 | 69.05 | 0.83% | 1,953 |
| Jan 14, 2026 | 68.80 | 68.80 | 68.42 | 68.48 | 68.48 | 0.12% | 142 |