Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
125.80
-3.63 (-2.80%)
Oct 1, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 2026129.10130.39125.06126.58126.58-2.20%44,925
Sep 30, 2026130.51132.39129.00129.43129.430.36%43,927
Sep 29, 2026131.22133.84127.35128.97128.97-1.43%55,694
Sep 28, 2026134.10134.11130.55130.84130.84-2.01%25,142
Sep 25, 2026134.70135.78133.00133.52133.52-0.37%20,022
Sep 24, 2026137.58137.58132.76134.01134.01-2.05%28,073
Sep 23, 2026134.16139.00134.06136.81136.811.98%76,642
Sep 22, 2026135.50137.77134.00134.16134.16-1.39%49,825
Sep 21, 2026136.47138.00135.42136.05136.05-0.31%40,964
Sep 18, 2026132.64137.98132.63136.47136.472.89%101,963
Sep 17, 2026134.39134.46131.60132.64132.64-0.29%49,247
Sep 16, 2026131.81134.62130.02133.03133.032.06%66,598
Sep 15, 2026139.59140.54129.00130.35130.35-5.93%123,365
Sep 11, 2026143.00143.06136.33138.57138.57-3.24%35,052
Sep 10, 2026147.42148.58142.51143.21143.21-3.82%80,350
Sep 9, 2026142.70150.75141.76148.90148.903.19%251,482
Sep 8, 2026133.00150.60131.20144.29144.298.27%660,992
Sep 7, 2026131.50135.50131.50133.27133.272.08%110,465
Sep 4, 2026129.56132.00129.00130.56130.561.19%51,588
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