Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
111.67
+0.11 (0.10%)
Mar 11, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 2026118.10122.00118.10119.97119.970.55%22,045
Jan 13, 2026118.36121.06117.50119.31119.310.80%34,130
Jan 12, 2026118.56119.75117.00118.36118.36-1.67%57,777
Jan 9, 2026121.00124.00117.50120.37120.37-2.57%80,270
Jan 8, 2026125.80126.79122.00123.54123.54-1.80%50,585
Jan 7, 2026127.01127.41125.01125.80125.80-1.26%25,239
Jan 6, 2026128.00130.80124.33127.40127.40-0.69%31,663
Jan 5, 2026132.00132.01127.14128.29128.29-2.99%48,699
Jan 2, 2026128.60134.49128.60132.24132.241.47%49,956
Jan 1, 2026131.00133.20128.01130.32130.32-0.08%52,788
Dec 31, 2025127.74130.95127.38130.42130.423.33%28,856
Dec 30, 2025129.00131.28125.00126.22126.22-1.87%24,436