Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India · Delayed Price · Currency is INR 138.01
+0.82 (0.60%)
Apr 22, 2026, 3:29 PM IST
Kothari Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 136.20 | 139.00 | 136.20 | 138.01 | 138.01 | 0.60% | 34,367 |
| Apr 21, 2026 | 138.20 | 142.00 | 136.03 | 137.19 | 137.19 | -1.02% | 50,647 |
| Apr 20, 2026 | 135.24 | 141.90 | 135.24 | 138.60 | 138.60 | 2.48% | 107,531 |
| Apr 17, 2026 | 128.00 | 138.00 | 125.36 | 135.24 | 135.24 | 6.50% | 146,824 |
| Apr 16, 2026 | 126.00 | 127.63 | 124.06 | 126.99 | 126.99 | 1.08% | 30,236 |
| Apr 15, 2026 | 126.00 | 126.60 | 124.01 | 125.63 | 125.63 | 2.52% | 45,356 |
| Apr 13, 2026 | 120.06 | 123.90 | 120.06 | 122.54 | 122.54 | -0.55% | 35,265 |
| Apr 10, 2026 | 121.85 | 123.99 | 120.00 | 123.22 | 123.22 | 3.42% | 50,570 |
| Apr 9, 2026 | 121.00 | 122.90 | 119.00 | 119.15 | 119.15 | -2.20% | 30,779 |
| Apr 8, 2026 | 120.00 | 123.00 | 118.00 | 121.83 | 121.83 | 3.75% | 52,246 |
| Apr 7, 2026 | 119.00 | 119.50 | 116.35 | 117.43 | 117.43 | 0.06% | 42,858 |
| Apr 6, 2026 | 113.00 | 120.10 | 111.50 | 117.36 | 117.36 | 6.56% | 123,488 |
| Apr 2, 2026 | 104.54 | 111.22 | 102.56 | 110.14 | 110.14 | 5.36% | 55,371 |
| Apr 1, 2026 | 104.45 | 107.69 | 99.90 | 104.54 | 104.54 | 9.90% | 44,259 |
| Mar 30, 2026 | 99.00 | 100.20 | 94.75 | 95.12 | 95.12 | -4.68% | 69,521 |
| Mar 27, 2026 | 108.95 | 108.95 | 99.00 | 99.79 | 99.79 | -7.87% | 138,319 |
| Mar 25, 2026 | 110.00 | 112.78 | 107.35 | 108.31 | 108.31 | -0.57% | 58,775 |
| Mar 24, 2026 | 107.00 | 113.40 | 107.00 | 108.93 | 108.93 | 2.39% | 33,815 |
| Mar 23, 2026 | 110.88 | 110.88 | 104.00 | 106.39 | 106.39 | -4.05% | 70,376 |
| Mar 20, 2026 | 108.84 | 111.50 | 108.84 | 110.88 | 110.88 | 1.87% | 35,567 |
| Mar 19, 2026 | 106.97 | 110.98 | 105.43 | 108.84 | 108.84 | 0.22% | 55,476 |
| Mar 18, 2026 | 105.66 | 110.50 | 105.66 | 108.60 | 108.60 | 2.78% | 29,680 |
| Mar 17, 2026 | 104.17 | 106.41 | 102.51 | 105.66 | 105.66 | 1.04% | 31,992 |
| Mar 16, 2026 | 106.00 | 108.49 | 102.35 | 104.57 | 104.57 | -3.74% | 40,652 |
| Mar 13, 2026 | 111.05 | 112.00 | 108.25 | 108.63 | 108.63 | -3.05% | 28,124 |
| Mar 12, 2026 | 111.50 | 113.25 | 110.56 | 112.05 | 112.05 | 0.34% | 23,335 |
| Mar 11, 2026 | 112.00 | 115.02 | 110.26 | 111.67 | 111.67 | 0.10% | 35,289 |
| Mar 10, 2026 | 115.90 | 115.90 | 110.56 | 111.56 | 111.56 | -1.34% | 34,083 |
| Mar 9, 2026 | 110.00 | 117.23 | 105.31 | 113.08 | 113.08 | 2.14% | 1,008,805 |
| Mar 6, 2026 | 107.00 | 111.65 | 106.20 | 110.71 | 110.71 | 3.77% | 30,938 |
| Mar 5, 2026 | 106.00 | 108.00 | 105.15 | 106.69 | 106.69 | 0.80% | 28,370 |
| Mar 4, 2026 | 107.80 | 110.33 | 103.98 | 105.84 | 105.84 | -4.07% | 87,313 |
| Mar 2, 2026 | 110.80 | 115.58 | 107.06 | 110.33 | 110.33 | -4.54% | 70,318 |
| Feb 27, 2026 | 115.58 | 116.50 | 114.12 | 115.58 | 115.58 | - | 13,435 |
| Feb 26, 2026 | 116.50 | 117.18 | 114.92 | 115.58 | 115.58 | 0.81% | 23,510 |
| Feb 25, 2026 | 117.15 | 121.00 | 113.91 | 114.65 | 114.65 | -2.92% | 41,195 |
| Feb 24, 2026 | 119.56 | 121.08 | 117.47 | 118.10 | 118.10 | -1.98% | 26,241 |
| Feb 23, 2026 | 123.86 | 123.86 | 120.06 | 120.49 | 120.49 | -0.63% | 16,935 |
| Feb 20, 2026 | 120.56 | 123.06 | 120.56 | 121.25 | 121.25 | -1.12% | 21,241 |
| Feb 19, 2026 | 122.14 | 123.00 | 120.96 | 122.62 | 122.62 | 0.39% | 18,203 |
| Feb 18, 2026 | 121.99 | 123.80 | 121.25 | 122.14 | 122.14 | -0.20% | 20,750 |
| Feb 17, 2026 | 118.60 | 123.32 | 118.12 | 122.38 | 122.38 | 3.19% | 42,998 |
| Feb 16, 2026 | 117.12 | 119.20 | 116.82 | 118.60 | 118.60 | 0.12% | 31,079 |
| Feb 13, 2026 | 119.45 | 120.00 | 117.51 | 118.46 | 118.46 | -1.32% | 24,247 |
| Feb 12, 2026 | 120.47 | 121.50 | 118.06 | 120.05 | 120.05 | -0.35% | 25,446 |
| Feb 11, 2026 | 121.93 | 122.49 | 120.00 | 120.47 | 120.47 | -1.20% | 23,696 |
| Feb 10, 2026 | 122.84 | 123.00 | 120.85 | 121.93 | 121.93 | -0.74% | 21,183 |
| Feb 9, 2026 | 120.10 | 123.20 | 120.00 | 122.84 | 122.84 | 1.65% | 25,861 |
| Feb 6, 2026 | 121.24 | 123.00 | 119.55 | 120.85 | 120.85 | -0.32% | 27,088 |
| Feb 5, 2026 | 123.90 | 123.90 | 119.00 | 121.24 | 121.24 | -0.86% | 26,235 |