Kothari Products Limited (BOM:530299)
India · Delayed Price · Currency is INR 60.57
+1.24 (2.09%)
At close: Nov 9, 2026
Kothari Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 60.95 | 61.75 | 59.77 | 60.57 | 60.57 | 2.09% | 1,109 |
| Nov 8, 2026 | 61.23 | 62.73 | 59.33 | 59.33 | 59.33 | -3.10% | 836 |
| Nov 6, 2026 | 62.76 | 63.10 | 59.05 | 61.23 | 61.23 | -2.44% | 973 |
| Nov 5, 2026 | 61.00 | 63.68 | 61.00 | 62.76 | 62.76 | 2.89% | 134 |
| Nov 4, 2026 | 60.25 | 61.00 | 60.00 | 61.00 | 61.00 | 1.08% | 49 |
| Nov 3, 2026 | 59.50 | 60.35 | 57.39 | 60.35 | 60.35 | 9.75% | 455 |
| Nov 2, 2026 | 55.50 | 55.50 | 54.99 | 54.99 | 54.99 | -0.92% | 67 |
| Oct 30, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | -4.31% | 537 |
| Oct 29, 2026 | 58.00 | 59.16 | 58.00 | 58.00 | 58.00 | - | 473 |
| Oct 28, 2026 | 65.35 | 65.65 | 57.40 | 58.00 | 58.00 | - | 223 |
| Oct 27, 2026 | 57.82 | 58.00 | 57.70 | 58.00 | 58.00 | 0.97% | 163 |
| Oct 26, 2026 | 57.52 | 58.67 | 57.00 | 57.44 | 57.44 | -2.64% | 566 |
| Oct 23, 2026 | 60.55 | 60.55 | 57.67 | 59.00 | 59.00 | -2.93% | 888 |
| Oct 22, 2026 | 61.60 | 62.50 | 58.61 | 60.78 | 60.78 | -1.95% | 67 |
| Oct 21, 2026 | 62.55 | 63.48 | 61.99 | 61.99 | 61.99 | -1.60% | 118 |
| Oct 19, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | 1.61% | 720 |
| Oct 16, 2026 | 61.91 | 63.08 | 61.80 | 62.00 | 62.00 | 0.21% | 247 |
| Oct 15, 2026 | 62.75 | 62.75 | 61.55 | 61.87 | 61.87 | -1.36% | 257 |
| Oct 14, 2026 | 64.00 | 65.00 | 62.27 | 62.72 | 62.72 | 1.44% | 982 |
| Oct 13, 2026 | 60.44 | 64.00 | 60.44 | 61.83 | 61.83 | -0.26% | 979 |
| Oct 12, 2026 | 63.20 | 64.44 | 61.06 | 61.99 | 61.99 | -0.27% | 555 |
| Oct 9, 2026 | 63.35 | 63.90 | 62.00 | 62.16 | 62.16 | -4.66% | 483 |
| Oct 8, 2026 | 64.45 | 65.99 | 63.00 | 65.20 | 65.20 | -1.08% | 433 |
| Oct 7, 2026 | 63.95 | 66.60 | 63.95 | 65.91 | 65.91 | 0.69% | 67 |
| Oct 6, 2026 | 63.85 | 65.46 | 63.50 | 65.46 | 65.46 | 3.09% | 657 |
| Oct 5, 2026 | 64.00 | 64.70 | 63.50 | 63.50 | 63.50 | -1.04% | 180 |
| Oct 1, 2026 | 65.00 | 66.00 | 63.59 | 64.17 | 64.17 | -2.92% | 1,397 |
| Sep 30, 2026 | 66.11 | 67.44 | 65.13 | 66.10 | 66.10 | -0.02% | 1,542 |
| Sep 29, 2026 | 65.05 | 66.72 | 64.59 | 66.11 | 66.11 | 0.32% | 215 |
| Sep 28, 2026 | 67.75 | 68.26 | 65.37 | 65.90 | 65.90 | -3.94% | 536 |
| Sep 25, 2026 | 66.60 | 68.94 | 66.60 | 68.60 | 68.60 | 2.39% | 415 |
| Sep 24, 2026 | 69.95 | 70.37 | 66.79 | 67.00 | 67.00 | -4.41% | 1,417 |
| Sep 23, 2026 | 65.95 | 75.19 | 65.95 | 70.09 | 70.09 | 6.93% | 8,866 |
| Sep 22, 2026 | 64.11 | 66.00 | 63.60 | 65.55 | 65.55 | 2.25% | 245 |
| Sep 21, 2026 | 63.05 | 64.63 | 63.04 | 64.11 | 64.11 | 1.71% | 390 |
| Sep 18, 2026 | 64.00 | 64.50 | 62.74 | 63.03 | 63.03 | -2.04% | 1,379 |
| Sep 17, 2026 | 65.55 | 65.55 | 62.96 | 64.34 | 64.34 | -2.52% | 267 |
| Sep 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.69% | 112 |
| Sep 15, 2026 | 65.71 | 65.71 | 64.90 | 64.90 | 64.90 | -0.84% | 952 |
| Sep 11, 2026 | 65.05 | 66.41 | 65.05 | 65.45 | 65.45 | -2.27% | 419 |
| Sep 10, 2026 | 67.90 | 68.00 | 65.33 | 66.97 | 66.97 | -1.37% | 1,045 |
| Sep 9, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.13% | 511 |
| Sep 8, 2026 | 68.74 | 68.74 | 65.65 | 67.99 | 67.99 | 1.49% | 275 |
| Sep 7, 2026 | 72.00 | 72.00 | 65.20 | 66.99 | 66.99 | -1.77% | 1,535 |
| Sep 4, 2026 | 68.20 | 68.20 | 66.65 | 68.20 | 68.20 | -0.10% | 59 |
| Sep 3, 2026 | 68.25 | 68.81 | 67.03 | 68.27 | 68.27 | 0.10% | 296 |
| Sep 2, 2026 | 68.74 | 68.74 | 68.20 | 68.20 | 68.20 | -0.79% | 56 |
| Sep 1, 2026 | 67.80 | 68.97 | 67.50 | 68.74 | 68.74 | 1.24% | 166 |
| Aug 31, 2026 | 68.40 | 68.40 | 61.56 | 67.90 | 67.90 | -2.72% | 3,725 |
| Aug 28, 2026 | 80.00 | 80.00 | 67.51 | 69.80 | 69.80 | 0.63% | 210 |