Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India · Delayed Price · Currency is INR 141.60
-0.09 (-0.06%)
Nov 7, 2025, 3:29 PM IST
Kothari Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 142.00 | 143.94 | 139.57 | 141.60 | 141.60 | -0.06% | 38,589 |
| Nov 6, 2025 | 143.00 | 146.17 | 141.00 | 141.69 | 141.69 | -2.65% | 43,303 |
| Nov 4, 2025 | 154.00 | 154.25 | 145.00 | 145.55 | 145.55 | -4.26% | 104,980 |
| Nov 3, 2025 | 143.50 | 154.90 | 142.78 | 152.02 | 152.02 | 6.82% | 174,486 |
| Oct 31, 2025 | 143.45 | 143.48 | 142.00 | 142.31 | 142.31 | -0.33% | 20,741 |
| Oct 30, 2025 | 144.90 | 144.90 | 142.06 | 142.78 | 142.78 | -0.94% | 23,682 |
| Oct 29, 2025 | 142.71 | 144.90 | 142.50 | 144.13 | 144.13 | 1.00% | 39,365 |
| Oct 28, 2025 | 142.90 | 143.00 | 140.55 | 142.71 | 142.71 | 0.32% | 35,095 |
| Oct 27, 2025 | 143.05 | 144.90 | 141.50 | 142.26 | 142.26 | -0.06% | 24,524 |
| Oct 24, 2025 | 140.95 | 143.00 | 140.95 | 142.34 | 142.34 | 0.28% | 27,036 |
| Oct 23, 2025 | 144.00 | 144.00 | 140.60 | 141.94 | 141.94 | -0.03% | 18,523 |
| Oct 21, 2025 | 141.90 | 142.80 | 139.87 | 141.98 | 141.98 | 1.56% | 8,059 |
| Oct 20, 2025 | 138.00 | 141.00 | 138.00 | 139.80 | 139.80 | -0.44% | 27,503 |
| Oct 17, 2025 | 140.10 | 141.18 | 139.01 | 140.42 | 140.42 | 0.12% | 22,492 |
| Oct 16, 2025 | 140.50 | 142.45 | 139.39 | 140.25 | 140.25 | 0.37% | 34,854 |
| Oct 15, 2025 | 141.80 | 142.08 | 138.75 | 139.73 | 139.73 | -1.33% | 60,002 |
| Oct 14, 2025 | 140.07 | 145.47 | 140.07 | 141.61 | 141.61 | 1.10% | 71,457 |
| Oct 13, 2025 | 140.50 | 141.75 | 138.99 | 140.07 | 140.07 | -1.55% | 55,162 |
| Oct 10, 2025 | 139.00 | 143.41 | 139.00 | 142.27 | 142.27 | 1.85% | 42,555 |
| Oct 9, 2025 | 141.10 | 143.82 | 137.76 | 139.68 | 139.68 | -1.22% | 59,030 |
| Oct 8, 2025 | 142.50 | 145.48 | 140.00 | 141.40 | 141.40 | -1.28% | 34,660 |
| Oct 7, 2025 | 145.90 | 148.99 | 142.56 | 143.24 | 143.24 | -1.21% | 72,957 |
| Oct 6, 2025 | 142.00 | 148.50 | 142.00 | 145.00 | 145.00 | 2.93% | 113,553 |
| Oct 3, 2025 | 140.45 | 143.00 | 139.61 | 140.87 | 140.87 | 1.05% | 62,560 |
| Oct 1, 2025 | 138.62 | 140.00 | 136.90 | 139.40 | 139.40 | 1.13% | 44,753 |
| Sep 30, 2025 | 139.75 | 144.70 | 137.05 | 137.84 | 137.84 | -0.43% | 38,002 |
| Sep 29, 2025 | 143.99 | 146.26 | 136.40 | 138.44 | 138.44 | -3.08% | 47,532 |
| Sep 26, 2025 | 143.83 | 145.30 | 142.00 | 142.84 | 142.84 | -0.69% | 70,056 |
| Sep 25, 2025 | 148.61 | 155.00 | 143.00 | 143.83 | 143.83 | -2.34% | 165,168 |
| Sep 24, 2025 | 150.02 | 151.65 | 146.92 | 147.28 | 147.28 | -1.33% | 70,833 |
| Sep 23, 2025 | 152.52 | 152.97 | 148.00 | 149.27 | 149.27 | -2.13% | 79,734 |
| Sep 22, 2025 | 154.07 | 155.75 | 151.30 | 152.52 | 152.52 | -1.01% | 55,795 |
| Sep 19, 2025 | 154.30 | 156.50 | 153.38 | 154.07 | 154.07 | 0.69% | 48,361 |
| Sep 18, 2025 | 154.15 | 155.70 | 152.01 | 153.02 | 153.02 | -0.09% | 41,688 |
| Sep 17, 2025 | 155.00 | 156.96 | 152.40 | 153.16 | 153.16 | -1.14% | 98,367 |
| Sep 16, 2025 | 157.85 | 159.77 | 154.20 | 154.93 | 154.93 | -1.02% | 74,500 |
| Sep 15, 2025 | 155.00 | 158.15 | 154.50 | 156.52 | 156.52 | 1.07% | 69,539 |
| Sep 12, 2025 | 159.00 | 160.41 | 154.00 | 154.86 | 154.86 | -2.55% | 79,108 |
| Sep 11, 2025 | 161.00 | 163.00 | 158.00 | 158.92 | 158.92 | -1.96% | 74,294 |
| Sep 10, 2025 | 162.57 | 164.54 | 161.11 | 162.10 | 162.10 | -0.29% | 28,832 |
| Sep 9, 2025 | 163.69 | 165.75 | 162.00 | 162.57 | 162.57 | -0.68% | 24,434 |
| Sep 8, 2025 | 166.21 | 169.00 | 163.00 | 163.69 | 163.69 | -2.38% | 31,089 |
| Sep 5, 2025 | 171.81 | 171.81 | 166.90 | 167.68 | 167.68 | -0.59% | 27,239 |
| Sep 4, 2025 | 166.20 | 174.00 | 164.55 | 168.67 | 168.67 | 2.01% | 146,223 |
| Sep 3, 2025 | 167.99 | 168.00 | 164.65 | 165.34 | 165.34 | 0.13% | 28,722 |
| Sep 2, 2025 | 164.02 | 171.00 | 164.02 | 165.13 | 165.13 | - | 49,442 |
| Sep 1, 2025 | 161.00 | 169.50 | 160.00 | 165.13 | 165.13 | 3.47% | 69,500 |
| Aug 29, 2025 | 158.00 | 163.10 | 158.00 | 159.59 | 159.59 | 0.21% | 27,364 |
| Aug 28, 2025 | 164.05 | 165.61 | 158.44 | 159.26 | 159.26 | -2.92% | 33,610 |
| Aug 26, 2025 | 170.53 | 170.53 | 162.17 | 164.05 | 164.05 | -3.84% | 31,277 |