Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India · Delayed Price · Currency is INR 116.63
-0.01 (-0.01%)
At close: Jan 23, 2026
Kothari Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 117.22 | 117.95 | 116.00 | 116.63 | 116.63 | -0.01% | 21,197 |
| Jan 22, 2026 | 116.00 | 118.37 | 115.01 | 116.64 | 116.64 | 1.93% | 31,733 |
| Jan 21, 2026 | 116.55 | 118.69 | 111.56 | 114.43 | 114.43 | -2.11% | 55,134 |
| Jan 20, 2026 | 119.00 | 120.38 | 115.30 | 116.90 | 116.90 | -2.46% | 30,110 |
| Jan 19, 2026 | 120.00 | 120.99 | 117.35 | 119.85 | 119.85 | -0.51% | 19,720 |
| Jan 16, 2026 | 119.00 | 121.91 | 119.00 | 120.47 | 120.47 | 0.42% | 24,384 |
| Jan 14, 2026 | 118.10 | 122.00 | 118.10 | 119.97 | 119.97 | 0.55% | 22,045 |
| Jan 13, 2026 | 118.36 | 121.06 | 117.50 | 119.31 | 119.31 | 0.80% | 34,130 |
| Jan 12, 2026 | 118.56 | 119.75 | 117.00 | 118.36 | 118.36 | -1.67% | 57,777 |
| Jan 9, 2026 | 121.00 | 124.00 | 117.50 | 120.37 | 120.37 | -2.57% | 80,270 |
| Jan 8, 2026 | 125.80 | 126.79 | 122.00 | 123.54 | 123.54 | -1.80% | 50,585 |
| Jan 7, 2026 | 127.01 | 127.41 | 125.01 | 125.80 | 125.80 | -1.26% | 25,239 |
| Jan 6, 2026 | 128.00 | 130.80 | 124.33 | 127.40 | 127.40 | -0.69% | 31,663 |
| Jan 5, 2026 | 132.00 | 132.01 | 127.14 | 128.29 | 128.29 | -2.99% | 48,699 |
| Jan 2, 2026 | 128.60 | 134.49 | 128.60 | 132.24 | 132.24 | 1.47% | 49,956 |
| Jan 1, 2026 | 131.00 | 133.20 | 128.01 | 130.32 | 130.32 | -0.08% | 52,788 |
| Dec 31, 2025 | 127.74 | 130.95 | 127.38 | 130.42 | 130.42 | 3.33% | 28,856 |
| Dec 30, 2025 | 129.00 | 131.28 | 125.00 | 126.22 | 126.22 | -1.87% | 24,436 |
| Dec 29, 2025 | 132.00 | 132.00 | 127.50 | 128.62 | 128.62 | -2.00% | 59,668 |
| Dec 26, 2025 | 132.56 | 136.49 | 130.00 | 131.24 | 131.24 | -1.91% | 35,471 |
| Dec 24, 2025 | 135.50 | 136.37 | 132.50 | 133.80 | 133.80 | -1.25% | 37,257 |
| Dec 23, 2025 | 129.25 | 137.00 | 129.06 | 135.50 | 135.50 | 5.01% | 65,792 |
| Dec 22, 2025 | 123.72 | 129.75 | 122.40 | 129.04 | 129.04 | 4.30% | 67,570 |
| Dec 19, 2025 | 126.00 | 126.00 | 122.00 | 123.72 | 123.72 | 0.45% | 30,889 |
| Dec 18, 2025 | 124.00 | 124.37 | 121.00 | 123.16 | 123.16 | -0.41% | 20,314 |
| Dec 17, 2025 | 126.25 | 126.26 | 123.41 | 123.67 | 123.67 | -2.00% | 28,253 |
| Dec 16, 2025 | 124.56 | 127.00 | 124.55 | 126.20 | 126.20 | 0.48% | 9,087 |
| Dec 15, 2025 | 126.11 | 127.24 | 124.07 | 125.60 | 125.60 | -0.40% | 27,079 |
| Dec 12, 2025 | 122.56 | 127.46 | 122.56 | 126.11 | 126.11 | 1.98% | 24,435 |
| Dec 11, 2025 | 126.70 | 126.70 | 122.92 | 123.66 | 123.66 | -1.70% | 23,680 |
| Dec 10, 2025 | 123.13 | 127.89 | 122.62 | 125.80 | 125.80 | 2.94% | 35,883 |
| Dec 9, 2025 | 119.00 | 124.00 | 116.49 | 122.21 | 122.21 | 1.27% | 60,512 |
| Dec 8, 2025 | 125.00 | 125.00 | 118.56 | 120.68 | 120.68 | -2.12% | 69,278 |
| Dec 5, 2025 | 127.50 | 128.00 | 122.56 | 123.29 | 123.29 | -2.22% | 39,473 |
| Dec 4, 2025 | 126.65 | 128.84 | 125.00 | 126.09 | 126.09 | -0.44% | 29,712 |
| Dec 3, 2025 | 131.00 | 131.00 | 125.60 | 126.65 | 126.65 | -1.11% | 25,778 |
| Dec 2, 2025 | 129.06 | 130.25 | 127.02 | 128.07 | 128.07 | -1.47% | 36,025 |
| Dec 1, 2025 | 130.10 | 131.75 | 128.95 | 129.98 | 129.98 | 0.14% | 45,617 |
| Nov 28, 2025 | 139.90 | 139.90 | 128.90 | 129.80 | 129.80 | -6.77% | 183,658 |
| Nov 27, 2025 | 139.46 | 142.10 | 138.07 | 139.23 | 139.23 | -0.16% | 25,938 |
| Nov 26, 2025 | 137.32 | 139.99 | 137.32 | 139.46 | 139.46 | 1.43% | 27,533 |
| Nov 25, 2025 | 137.89 | 139.32 | 136.81 | 137.49 | 137.49 | -0.29% | 19,241 |
| Nov 24, 2025 | 140.00 | 141.88 | 137.00 | 137.89 | 137.89 | -2.01% | 36,794 |
| Nov 21, 2025 | 140.00 | 141.99 | 139.50 | 140.72 | 140.72 | -0.44% | 27,948 |
| Nov 20, 2025 | 143.70 | 143.94 | 138.99 | 141.34 | 141.34 | -0.22% | 50,126 |
| Nov 19, 2025 | 144.50 | 144.50 | 140.81 | 141.65 | 141.65 | -1.04% | 55,407 |
| Nov 18, 2025 | 142.75 | 146.85 | 140.02 | 143.14 | 143.14 | 0.28% | 65,731 |
| Nov 17, 2025 | 145.56 | 147.87 | 142.11 | 142.74 | 142.74 | -1.93% | 48,562 |
| Nov 14, 2025 | 144.50 | 146.97 | 143.00 | 145.55 | 145.55 | 0.55% | 29,665 |
| Nov 13, 2025 | 145.27 | 147.45 | 144.05 | 144.75 | 144.75 | -1.83% | 50,966 |