Kothari Products Limited (BOM:530299)
India · Delayed Price · Currency is INR 65.91
+0.45 (0.69%)
At close: Oct 7, 2026
Kothari Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 79.95 | 79.95 | 68.00 | 69.36 | 69.36 | -0.44% | 161 |
| Aug 25, 2026 | 68.65 | 69.76 | 68.65 | 69.67 | 69.67 | -0.75% | 93 |
| Aug 24, 2026 | 69.39 | 71.15 | 67.32 | 70.20 | 70.20 | 3.19% | 6,349 |
| 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 |