Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
144.49
+5.48 (3.94%)
May 13, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026139.42146.49139.00144.49144.493.94%83,971
May 12, 2026147.16151.15138.20139.01139.01-5.54%119,621
May 11, 2026140.65153.75138.21147.16147.164.56%408,097
May 8, 2026137.00142.50136.99140.74139.742.74%162,147
May 7, 2026136.80137.25133.71136.99136.022.35%37,450
May 6, 2026135.99135.99132.01133.84132.890.27%21,752
May 5, 2026132.75134.92130.25133.48132.531.10%35,491
May 4, 2026131.01135.41130.70132.03131.09-1.03%26,975
Apr 30, 2026137.00137.00131.60133.41132.46-2.29%33,629
Apr 29, 2026136.90138.00135.27136.53135.560.01%27,428
Apr 28, 2026136.00138.20134.05136.51135.541.40%39,861
Apr 27, 2026134.56137.99134.10134.63133.67-0.07%29,377
Apr 24, 2026139.95139.95134.10134.73133.77-3.25%31,287
Apr 23, 2026136.80140.50136.63139.25138.260.90%35,346
Apr 22, 2026136.20139.00136.20138.01137.030.60%34,367
Apr 21, 2026138.20142.00136.03137.19136.22-1.02%50,647
Apr 20, 2026135.24141.90135.24138.60137.622.48%107,531
Apr 17, 2026128.00138.00125.36135.24134.286.50%146,824
Apr 16, 2026126.00127.63124.06126.99126.091.08%30,236
Apr 15, 2026126.00126.60124.01125.63124.742.52%45,356
Apr 13, 2026120.06123.90120.06122.54121.67-0.55%35,265
Apr 10, 2026121.85123.99120.00123.22122.343.42%50,570
Apr 9, 2026121.00122.90119.00119.15118.30-2.20%30,779
Apr 8, 2026120.00123.00118.00121.83120.963.75%52,246
Apr 7, 2026119.00119.50116.35117.43116.600.06%42,858
Apr 6, 2026113.00120.10111.50117.36116.536.56%123,488
Apr 2, 2026104.54111.22102.56110.14109.365.36%55,371
Apr 1, 2026104.45107.6999.90104.54103.809.90%44,259
Mar 30, 202699.00100.2094.7595.1294.44-4.68%69,521
Mar 27, 2026108.95108.9599.0099.7999.08-7.87%138,319
Mar 25, 2026110.00112.78107.35108.31107.54-0.57%58,775
Mar 24, 2026107.00113.40107.00108.93108.162.39%33,815
Mar 23, 2026110.88110.88104.00106.39105.63-4.05%70,376
Mar 20, 2026108.84111.50108.84110.88110.091.87%35,567
Mar 19, 2026106.97110.98105.43108.84108.070.22%55,476
Mar 18, 2026105.66110.50105.66108.60107.832.78%29,680
Mar 17, 2026104.17106.41102.51105.66104.911.04%31,992
Mar 16, 2026106.00108.49102.35104.57103.83-3.74%40,652
Mar 13, 2026111.05112.00108.25108.63107.86-3.05%28,124
Mar 12, 2026111.50113.25110.56112.05111.250.34%23,335
Mar 11, 2026112.00115.02110.26111.67110.880.10%35,289
Mar 10, 2026115.90115.90110.56111.56110.77-1.34%34,083
Mar 9, 2026110.00117.23105.31113.08112.282.14%1,008,805
Mar 6, 2026107.00111.65106.20110.71109.923.77%30,938
Mar 5, 2026106.00108.00105.15106.69105.930.80%28,370
Mar 4, 2026107.80110.33103.98105.84105.09-4.07%87,313
Mar 2, 2026110.80115.58107.06110.33109.55-4.54%70,318
Feb 27, 2026115.58116.50114.12115.58114.76-13,435
Feb 26, 2026116.50117.18114.92115.58114.760.81%23,510
Feb 25, 2026117.15121.00113.91114.65113.84-2.92%41,195