Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India · Delayed Price · Currency is INR 168.65
-0.76 (-0.45%)
Aug 22, 2025, 3:30 PM IST
Kothari Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 171.75 | 174.00 | 167.18 | 169.41 | 169.41 | -1.27% | 59,609 |
| Aug 20, 2025 | 168.98 | 174.00 | 166.55 | 171.59 | 171.59 | 1.67% | 51,139 |
| Aug 19, 2025 | 165.46 | 169.50 | 165.46 | 168.77 | 168.77 | 2.35% | 37,520 |
| Aug 18, 2025 | 162.35 | 166.79 | 162.35 | 164.89 | 163.89 | 1.56% | 35,264 |
| Aug 14, 2025 | 159.99 | 164.00 | 158.05 | 162.35 | 161.37 | 1.37% | 36,963 |
| Aug 13, 2025 | 160.20 | 162.00 | 156.91 | 160.15 | 159.18 | 1.42% | 26,140 |
| Aug 12, 2025 | 158.00 | 162.90 | 156.10 | 157.90 | 156.94 | -1.44% | 47,182 |
| Aug 11, 2025 | 156.80 | 162.00 | 153.31 | 160.21 | 159.24 | 3.41% | 198,152 |
| Aug 8, 2025 | 159.00 | 159.00 | 154.00 | 154.92 | 153.98 | -0.86% | 25,730 |
| Aug 7, 2025 | 159.00 | 160.92 | 155.00 | 156.26 | 155.31 | -2.28% | 39,798 |
| Aug 6, 2025 | 162.00 | 162.98 | 159.00 | 159.90 | 158.93 | -2.27% | 39,906 |
| Aug 5, 2025 | 162.43 | 168.40 | 159.15 | 163.61 | 162.62 | 0.73% | 61,743 |
| Aug 4, 2025 | 156.00 | 165.85 | 153.64 | 162.43 | 161.44 | 4.58% | 94,241 |
| Aug 1, 2025 | 159.90 | 163.70 | 154.90 | 155.31 | 154.37 | -2.82% | 72,497 |
| Jul 31, 2025 | 163.00 | 163.19 | 159.00 | 159.82 | 158.85 | -1.62% | 64,487 |
| Jul 30, 2025 | 166.00 | 166.43 | 161.01 | 162.45 | 161.46 | -1.77% | 43,483 |
| Jul 29, 2025 | 164.45 | 167.19 | 162.41 | 165.37 | 164.37 | 2.06% | 53,698 |
| Jul 28, 2025 | 167.00 | 170.60 | 160.50 | 162.04 | 161.06 | -3.81% | 68,907 |
| Jul 25, 2025 | 170.12 | 171.49 | 166.61 | 168.45 | 167.43 | -1.47% | 46,964 |
| Jul 24, 2025 | 170.15 | 173.00 | 169.50 | 170.97 | 169.93 | -0.41% | 103,409 |
| Jul 23, 2025 | 176.75 | 176.75 | 170.93 | 171.67 | 170.63 | -1.41% | 120,195 |
| Jul 22, 2025 | 175.50 | 177.52 | 173.10 | 174.13 | 173.07 | -0.81% | 31,420 |
| Jul 21, 2025 | 177.68 | 181.27 | 174.23 | 175.55 | 174.49 | -1.20% | 90,322 |
| Jul 18, 2025 | 175.00 | 181.03 | 173.02 | 177.68 | 176.60 | 0.06% | 102,100 |
| Jul 17, 2025 | 179.35 | 179.35 | 176.16 | 177.58 | 176.50 | - | 27,127 |
| Jul 16, 2025 | 178.50 | 180.74 | 176.00 | 177.58 | 176.50 | -0.82% | 33,552 |
| Jul 15, 2025 | 177.50 | 182.35 | 177.50 | 179.04 | 177.95 | -0.14% | 28,396 |
| Jul 14, 2025 | 182.50 | 182.50 | 177.93 | 179.29 | 178.20 | -0.85% | 21,416 |
| Jul 11, 2025 | 181.51 | 182.27 | 180.00 | 180.83 | 179.73 | -0.37% | 22,485 |
| Jul 10, 2025 | 179.88 | 182.60 | 179.88 | 181.51 | 180.41 | 1.31% | 47,024 |
| Jul 9, 2025 | 177.51 | 181.01 | 176.10 | 179.16 | 178.07 | 1.03% | 43,535 |
| Jul 8, 2025 | 178.80 | 183.43 | 177.00 | 177.34 | 176.26 | -1.49% | 48,841 |
| Jul 7, 2025 | 179.66 | 185.81 | 178.25 | 180.02 | 178.93 | 0.20% | 86,244 |
| Jul 4, 2025 | 178.80 | 181.89 | 176.52 | 179.66 | 178.57 | 0.96% | 39,248 |
| Jul 3, 2025 | 177.97 | 181.00 | 176.30 | 177.96 | 176.88 | -0.01% | 55,287 |
| Jul 2, 2025 | 180.13 | 183.69 | 176.00 | 177.97 | 176.89 | -1.20% | 55,895 |
| Jul 1, 2025 | 182.40 | 184.00 | 179.00 | 180.13 | 179.04 | -0.27% | 52,735 |
| Jun 30, 2025 | 178.85 | 183.34 | 177.87 | 180.61 | 179.51 | -0.53% | 67,498 |
| Jun 27, 2025 | 184.64 | 184.64 | 179.87 | 181.58 | 180.48 | -0.92% | 60,377 |
| Jun 26, 2025 | 183.45 | 186.80 | 182.55 | 183.27 | 182.16 | -0.15% | 43,591 |
| Jun 25, 2025 | 182.30 | 187.80 | 182.06 | 183.55 | 182.44 | 1.83% | 90,643 |
| Jun 24, 2025 | 176.00 | 186.00 | 176.00 | 180.25 | 179.16 | 3.05% | 91,670 |
| Jun 23, 2025 | 177.44 | 177.44 | 171.50 | 174.92 | 173.86 | -1.91% | 82,101 |
| Jun 20, 2025 | 175.11 | 179.70 | 173.01 | 178.33 | 177.25 | 2.48% | 39,564 |
| Jun 19, 2025 | 182.89 | 183.34 | 172.90 | 174.02 | 172.96 | -4.61% | 65,502 |
| Jun 18, 2025 | 184.99 | 185.83 | 182.00 | 182.43 | 181.32 | -1.21% | 45,339 |
| Jun 17, 2025 | 181.30 | 191.95 | 181.30 | 184.67 | 183.55 | 0.83% | 126,826 |
| Jun 16, 2025 | 188.30 | 189.06 | 180.56 | 183.15 | 182.04 | -2.36% | 98,371 |
| Jun 13, 2025 | 177.00 | 191.56 | 173.88 | 187.58 | 186.44 | 3.36% | 223,122 |
| Jun 12, 2025 | 187.75 | 191.00 | 180.86 | 181.48 | 180.38 | -2.86% | 75,556 |