Kothari Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	73.65	73.65	70.00	70.48	70.48	-1.95%	8,201
Jun 3, 2026	72.54	73.59	71.82	71.88	71.88	-1.45%	655
Jun 2, 2026	72.10	74.07	70.00	72.94	72.94	-0.31%	1,185
Jun 1, 2026	75.99	78.11	73.10	73.17	73.17	-4.49%	3,505
May 29, 2026	74.00	78.00	73.28	76.61	76.61	3.68%	8,300
May 27, 2026	75.90	75.90	72.23	73.89	73.89	-0.30%	416
May 26, 2026	71.10	74.78	71.10	74.11	74.11	1.28%	163
May 25, 2026	73.02	74.90	73.02	73.17	73.17	0.21%	308
May 22, 2026	73.01	73.03	73.01	73.02	73.02	-2.58%	569
May 21, 2026	73.10	74.95	71.67	74.95	74.95	2.63%	531
May 20, 2026	63.00	75.00	63.00	73.03	73.03	-0.67%	363
May 19, 2026	72.50	74.40	72.50	73.52	73.52	2.04%	287
May 18, 2026	73.05	73.05	70.00	72.05	72.05	-1.45%	398
May 15, 2026	74.03	74.31	72.35	73.11	73.11	0.73%	332
May 14, 2026	76.75	76.75	72.58	72.58	72.58	-	129
May 13, 2026	73.50	73.50	72.01	72.58	72.58	0.79%	624
May 12, 2026	73.34	73.34	72.00	72.01	72.01	-3.13%	395
May 11, 2026	89.45	89.45	73.30	74.34	74.34	-1.54%	470
May 8, 2026	75.00	77.00	74.80	75.50	75.50	0.67%	1,246
May 7, 2026	74.85	76.45	74.85	75.00	75.00	3.73%	2,127
May 6, 2026	73.90	74.35	71.70	72.30	72.30	0.25%	132
May 5, 2026	73.60	73.90	70.67	72.12	72.12	-0.04%	590
May 4, 2026	71.56	72.76	71.50	72.15	72.15	-1.19%	191
Apr 29, 2026	73.00	74.00	72.10	73.02	73.02	1.16%	1,101
Apr 28, 2026	73.50	73.53	72.18	72.18	72.18	-1.80%	301
Apr 27, 2026	72.15	74.34	72.15	73.50	73.50	-0.51%	1,248
Apr 24, 2026	73.80	74.20	72.00	73.88	73.88	-0.27%	1,543
Apr 23, 2026	73.35	75.00	71.98	74.08	74.08	1.38%	4,883
Apr 22, 2026	73.53	73.53	71.88	73.07	73.07	1.43%	1,079
Apr 21, 2026	70.65	73.58	70.65	72.04	72.04	1.14%	1,044
Apr 20, 2026	74.20	74.93	70.63	71.23	71.23	-4.94%	7,874
Apr 17, 2026	74.58	76.00	72.78	74.93	74.93	3.00%	6,591
Apr 16, 2026	69.00	81.00	69.00	72.75	72.75	6.81%	13,513
Apr 15, 2026	66.90	69.20	66.10	68.11	68.11	0.75%	1,415
Apr 13, 2026	65.75	67.60	65.75	67.60	67.60	0.15%	71
Apr 10, 2026	66.79	68.80	66.79	67.50	67.50	3.45%	133
Apr 9, 2026	65.95	67.87	65.00	65.25	65.25	-3.10%	353
Apr 8, 2026	67.15	68.00	65.40	67.34	67.34	6.26%	1,728
Apr 7, 2026	65.30	66.60	62.69	63.37	63.37	-2.49%	787
Apr 6, 2026	55.25	65.50	55.25	64.99	64.99	4.77%	2,153
Apr 2, 2026	59.51	62.25	58.10	62.03	62.03	-0.50%	726
Apr 1, 2026	62.43	62.43	60.50	62.34	62.34	6.87%	603
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