Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
103.16
+8.04 (8.45%)
Apr 1, 2026, 3:30 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202699.00100.2094.7595.1295.12-4.68%69,521
Mar 27, 2026108.95108.9599.0099.7999.79-7.87%138,319
Mar 25, 2026110.00112.78107.35108.31108.31-0.57%58,775
Mar 24, 2026107.00113.40107.00108.93108.932.39%33,815
Mar 23, 2026110.88110.88104.00106.39106.39-4.05%70,376
Mar 20, 2026108.84111.50108.84110.88110.881.87%35,567
Mar 19, 2026106.97110.98105.43108.84108.840.22%55,476
Mar 18, 2026105.66110.50105.66108.60108.602.78%29,680
Mar 17, 2026104.17106.41102.51105.66105.661.04%31,992
Mar 16, 2026106.00108.49102.35104.57104.57-3.74%40,652
Mar 13, 2026111.05112.00108.25108.63108.63-3.05%28,124
Mar 12, 2026111.50113.25110.56112.05112.050.34%23,335
Mar 11, 2026112.00115.02110.26111.67111.670.10%35,289
Mar 10, 2026115.90115.90110.56111.56111.56-1.34%34,083
Mar 9, 2026110.00117.23105.31113.08113.082.14%1,008,805
Mar 6, 2026107.00111.65106.20110.71110.713.77%30,938
Mar 5, 2026106.00108.00105.15106.69106.690.80%28,370
Mar 4, 2026107.80110.33103.98105.84105.84-4.07%87,313
Mar 2, 2026110.80115.58107.06110.33110.33-4.54%70,318
Feb 27, 2026115.58116.50114.12115.58115.58-13,435
Feb 26, 2026116.50117.18114.92115.58115.580.81%23,510
Feb 25, 2026117.15121.00113.91114.65114.65-2.92%41,195
Feb 24, 2026119.56121.08117.47118.10118.10-1.98%26,241
Feb 23, 2026123.86123.86120.06120.49120.49-0.63%16,935
Feb 20, 2026120.56123.06120.56121.25121.25-1.12%21,241
Feb 19, 2026122.14123.00120.96122.62122.620.39%18,203
Feb 18, 2026121.99123.80121.25122.14122.14-0.20%20,750
Feb 17, 2026118.60123.32118.12122.38122.383.19%42,998
Feb 16, 2026117.12119.20116.82118.60118.600.12%31,079
Feb 13, 2026119.45120.00117.51118.46118.46-1.32%24,247
Feb 12, 2026120.47121.50118.06120.05120.05-0.35%25,446
Feb 11, 2026121.93122.49120.00120.47120.47-1.20%23,696
Feb 10, 2026122.84123.00120.85121.93121.93-0.74%21,183
Feb 9, 2026120.10123.20120.00122.84122.841.65%25,861
Feb 6, 2026121.24123.00119.55120.85120.85-0.32%27,088
Feb 5, 2026123.90123.90119.00121.24121.24-0.86%26,235
Feb 4, 2026117.99122.90117.92122.29122.294.31%50,382
Feb 3, 2026119.00119.99115.80117.24117.240.57%54,638
Feb 2, 2026117.00118.22114.06116.57116.57-0.10%23,144
Feb 1, 2026116.00119.20114.56116.69116.69-1.64%20,390
Jan 30, 2026115.05119.39115.05118.63118.631.60%36,806
Jan 29, 2026116.80118.52115.28116.76116.760.56%28,509
Jan 28, 2026112.22117.49112.22116.11116.111.60%40,686
Jan 27, 2026116.00116.63113.41114.28114.28-2.01%31,282
Jan 23, 2026117.22117.95116.00116.63116.63-0.01%21,197
Jan 22, 2026116.00118.37115.01116.64116.641.93%31,733
Jan 21, 2026116.55118.69111.56114.43114.43-2.11%55,134
Jan 20, 2026119.00120.38115.30116.90116.90-2.46%30,110
Jan 19, 2026120.00120.99117.35119.85119.85-0.51%19,720
Jan 16, 2026119.00121.91119.00120.47120.470.42%24,384