Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
130.56
+1.54 (1.19%)
Sep 4, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 2026131.00133.85128.50129.02129.02-0.12%52,559
Sep 2, 2026130.90132.89128.00129.17129.17-1.32%44,226
Sep 1, 2026131.84134.59130.00130.90130.90-0.14%46,584
Aug 31, 2026130.41132.79128.66131.09131.09-0.05%56,225
Aug 28, 2026132.00133.78130.86131.15131.15-0.28%23,331
Aug 27, 2026134.40136.76130.06131.52131.52-2.14%54,045
Aug 26, 2026134.99138.00132.20134.40134.400.26%64,736
Aug 25, 2026134.99135.85133.21134.05134.05-0.15%31,292
Aug 24, 2026134.60137.35132.84134.25134.251.34%49,967
Aug 21, 2026133.75135.74132.00132.48132.48-1.36%44,326
Aug 20, 2026135.61135.61132.12134.30134.300.68%41,114
Aug 19, 2026134.99136.47132.66133.39133.39-1.19%38,506
Aug 18, 2026133.50137.53133.50134.99134.990.81%73,090
Aug 17, 2026138.88140.33133.00133.91133.91-6.96%209,987
Aug 14, 2026148.50151.18141.35143.92143.92-3.83%102,829
Aug 13, 2026151.89151.89148.56149.65149.65-0.65%66,421
Aug 12, 2026146.00153.70142.00150.63150.633.42%171,773
Aug 11, 2026145.47149.00143.32145.65145.650.10%83,456
Aug 10, 2026148.75151.00144.56145.51145.51-2.68%79,128
Aug 7, 2026151.00155.47148.00149.52149.52-0.01%214,333
Aug 6, 2026145.77151.68143.22149.53149.533.75%312,232
Aug 5, 2026146.38149.00143.40144.12144.12-0.12%119,782
Aug 4, 2026147.99147.99143.47144.29144.29-1.94%71,177
Aug 3, 2026139.99148.77139.09147.14147.145.21%369,243
Jul 31, 2026136.80143.70134.26139.86139.864.18%203,944
Jul 30, 2026138.86138.86132.86134.25134.25-3.32%71,544
Jul 29, 2026132.95140.90131.55138.86138.863.97%252,597
Jul 28, 2026136.00136.25133.00133.56133.56-1.84%33,518
Jul 27, 2026132.36138.50132.36136.07136.073.22%121,244
Jul 24, 2026132.20134.65130.00131.82131.82-1.41%43,007
Jul 23, 2026126.41139.19124.61133.71133.715.77%477,353
Jul 22, 2026129.50129.57126.16126.41126.41-2.12%25,398
Jul 21, 2026130.11131.95128.72129.15129.15-0.74%29,020
Jul 20, 2026128.66131.00128.00130.11130.110.22%21,935
Jul 17, 2026130.01130.40128.61129.82129.82-0.40%15,200
Jul 16, 2026130.86132.00129.60130.34130.34-0.73%32,163
Jul 15, 2026132.00133.49129.56131.30131.300.53%33,116
Jul 14, 2026130.00131.70129.27130.61130.61-0.14%25,081
Jul 13, 2026129.06131.00128.43130.79130.790.18%33,320
Jul 10, 2026132.99134.46130.11130.55130.55-1.36%58,654
Jul 9, 2026131.80134.75130.91132.35132.351.49%44,698
Jul 8, 2026136.81136.81129.13130.41130.41-5.10%85,828
Jul 7, 2026133.89139.24132.56137.42137.422.64%168,984
Jul 6, 2026132.60141.00131.96133.89133.891.47%208,812
Jul 3, 2026124.65141.80124.65131.95131.956.49%1,532,464
Jul 2, 2026121.87124.47121.52123.91123.911.67%33,119
Jul 1, 2026123.89124.95121.28121.88121.88-1.61%24,058
Jun 30, 2026123.82124.40123.20123.88123.88-0.20%20,050
Jun 29, 2026124.99127.99123.26124.13124.130.22%70,345
Jun 25, 2026123.98126.50123.02123.86123.860.65%48,383