Kothari Products Limited (BOM:530299)
India · Delayed Price · Currency is INR 68.03
-0.82 (-1.19%)
At close: Aug 21, 2026
Kothari Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.10 | 68.98 | 62.10 | 68.03 | 68.03 | -1.19% | 278 |
| Aug 20, 2026 | 69.25 | 69.25 | 67.30 | 68.85 | 68.85 | -0.58% | 83 |
| Aug 19, 2026 | 67.64 | 69.59 | 67.63 | 69.25 | 69.25 | 1.35% | 252 |
| Aug 18, 2026 | 68.95 | 68.95 | 67.05 | 68.33 | 68.33 | -0.96% | 423 |
| Aug 17, 2026 | 70.40 | 70.40 | 68.50 | 68.99 | 68.99 | -0.01% | 1,590 |
| Aug 14, 2026 | 70.00 | 70.60 | 69.00 | 69.00 | 69.00 | -1.91% | 395 |
| Aug 13, 2026 | 69.00 | 70.80 | 68.61 | 70.34 | 70.34 | -0.28% | 304 |
| Aug 12, 2026 | 69.02 | 70.54 | 68.36 | 70.54 | 70.54 | -1.47% | 325 |
| Aug 11, 2026 | 68.95 | 74.49 | 68.95 | 71.59 | 71.59 | 2.07% | 2,055 |
| Aug 10, 2026 | 70.40 | 70.59 | 68.36 | 70.14 | 70.14 | -0.37% | 614 |
| Aug 7, 2026 | 68.75 | 71.64 | 68.75 | 70.40 | 70.40 | 2.53% | 331 |
| Aug 6, 2026 | 68.00 | 69.20 | 67.55 | 68.66 | 68.66 | 1.49% | 561 |
| Aug 5, 2026 | 68.31 | 69.42 | 67.41 | 67.65 | 67.65 | 0.33% | 1,257 |
| Aug 4, 2026 | 69.01 | 69.02 | 67.10 | 67.43 | 67.43 | -2.98% | 348 |
| Aug 3, 2026 | 65.06 | 72.23 | 65.06 | 69.50 | 69.50 | 3.79% | 1,639 |
| Jul 31, 2026 | 67.31 | 67.31 | 65.81 | 66.96 | 66.96 | -0.52% | 285 |
| Jul 30, 2026 | 66.95 | 67.65 | 65.30 | 67.31 | 67.31 | 1.40% | 1,100 |
| Jul 29, 2026 | 67.35 | 68.00 | 65.90 | 66.38 | 66.38 | -1.63% | 1,547 |
| Jul 28, 2026 | 67.65 | 68.38 | 66.48 | 67.48 | 67.48 | -1.90% | 1,221 |
| Jul 27, 2026 | 68.44 | 69.65 | 67.60 | 68.79 | 68.79 | 0.51% | 1,068 |
| Jul 24, 2026 | 66.02 | 68.44 | 66.01 | 68.44 | 68.44 | 3.68% | 85 |
| Jul 23, 2026 | 67.00 | 67.03 | 66.00 | 66.01 | 66.01 | -3.35% | 136 |
| Jul 21, 2026 | 68.20 | 69.99 | 68.20 | 68.30 | 68.30 | -0.25% | 399 |
| Jul 20, 2026 | 67.07 | 68.47 | 67.06 | 68.47 | 68.47 | 2.64% | 33 |
| Jul 17, 2026 | 69.00 | 69.00 | 66.71 | 66.71 | 66.71 | -2.34% | 310 |
| Jul 16, 2026 | 69.07 | 69.26 | 68.31 | 68.31 | 68.31 | -1.10% | 185 |
| Jul 15, 2026 | 71.00 | 71.00 | 67.91 | 69.07 | 69.07 | 3.24% | 549 |
| Jul 14, 2026 | 69.04 | 69.38 | 66.67 | 66.90 | 66.90 | -3.28% | 2,466 |
| Jul 13, 2026 | 66.00 | 69.89 | 66.00 | 69.17 | 69.17 | -3.56% | 130 |
| Jul 10, 2026 | 70.99 | 71.72 | 70.99 | 71.72 | 71.72 | 3.82% | 20 |
| Jul 9, 2026 | 56.10 | 69.08 | 56.10 | 69.08 | 69.08 | 2.31% | 241 |
| Jul 8, 2026 | 68.18 | 69.35 | 67.00 | 67.52 | 67.52 | -0.95% | 835 |
| Jul 7, 2026 | 67.55 | 69.55 | 66.86 | 68.17 | 68.17 | -0.32% | 717 |
| Jul 6, 2026 | 70.00 | 70.69 | 68.24 | 68.39 | 68.39 | -2.30% | 675 |
| Jul 3, 2026 | 71.50 | 71.60 | 70.00 | 70.00 | 70.00 | -2.10% | 583 |
| Jul 2, 2026 | 69.22 | 71.50 | 69.22 | 71.50 | 71.50 | 0.70% | 42 |
| Jun 30, 2026 | 71.00 | 71.00 | 70.99 | 71.00 | 71.00 | 2.87% | 332 |
| Jun 29, 2026 | 70.31 | 70.31 | 69.01 | 69.02 | 69.02 | -1.82% | 154 |
| Jun 24, 2026 | 76.00 | 77.30 | 70.10 | 70.30 | 70.30 | 0.39% | 911 |
| Jun 23, 2026 | 71.00 | 73.03 | 70.00 | 70.03 | 70.03 | -1.39% | 847 |
| Jun 22, 2026 | 78.00 | 78.00 | 71.00 | 71.02 | 71.02 | -1.36% | 527 |
| Jun 19, 2026 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | -0.03% | 149 |
| Jun 18, 2026 | 73.00 | 73.00 | 70.78 | 72.02 | 72.02 | 1.44% | 336 |
| Jun 17, 2026 | 71.00 | 71.00 | 69.51 | 71.00 | 71.00 | 2.56% | 854 |
| Jun 16, 2026 | 69.91 | 69.91 | 69.01 | 69.23 | 69.23 | -0.96% | 448 |
| Jun 15, 2026 | 71.00 | 71.50 | 69.90 | 69.90 | 69.90 | 2.76% | 234 |
| Jun 11, 2026 | 72.00 | 72.00 | 67.56 | 68.02 | 68.02 | -6.18% | 705 |
| Jun 10, 2026 | 73.00 | 73.25 | 70.46 | 72.50 | 72.50 | 2.03% | 406 |
| Jun 9, 2026 | 72.00 | 72.00 | 70.51 | 71.06 | 71.06 | 1.15% | 293 |
| Jun 8, 2026 | 71.12 | 73.29 | 68.90 | 70.25 | 70.25 | -1.22% | 1,330 |