Kothari Petrochemicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	148.50	151.18	148.50	149.95	-	0.20%	12,584
Aug 13, 2026	151.89	151.89	148.56	149.65	149.65	-0.65%	66,421
Aug 12, 2026	146.00	153.70	142.00	150.63	150.63	3.42%	171,773
Aug 11, 2026	145.47	149.00	143.32	145.65	145.65	0.10%	83,456
Aug 10, 2026	148.75	151.00	144.56	145.51	145.51	-2.68%	79,128
Aug 7, 2026	151.00	155.47	148.00	149.52	149.52	-0.01%	214,333
Aug 6, 2026	145.77	151.68	143.22	149.53	149.53	3.75%	312,232
Aug 5, 2026	146.38	149.00	143.40	144.12	144.12	-0.12%	119,782
Aug 4, 2026	147.99	147.99	143.47	144.29	144.29	-1.94%	71,177
Aug 3, 2026	139.99	148.77	139.09	147.14	147.14	5.21%	369,243
Jul 31, 2026	136.80	143.70	134.26	139.86	139.86	4.18%	203,944
Jul 30, 2026	138.86	138.86	132.86	134.25	134.25	-3.32%	71,544
Jul 29, 2026	132.95	140.90	131.55	138.86	138.86	3.97%	252,597
Jul 28, 2026	136.00	136.25	133.00	133.56	133.56	-1.84%	33,518
Jul 27, 2026	132.36	138.50	132.36	136.07	136.07	3.22%	121,244
Jul 24, 2026	132.20	134.65	130.00	131.82	131.82	-1.41%	43,007
Jul 23, 2026	126.41	139.19	124.61	133.71	133.71	5.77%	477,353
Jul 22, 2026	129.50	129.57	126.16	126.41	126.41	-2.12%	25,398
Jul 21, 2026	130.11	131.95	128.72	129.15	129.15	-0.74%	29,020
Jul 20, 2026	128.66	131.00	128.00	130.11	130.11	0.22%	21,935
Jul 17, 2026	130.01	130.40	128.61	129.82	129.82	-0.40%	15,200
Jul 16, 2026	130.86	132.00	129.60	130.34	130.34	-0.73%	32,163
Jul 15, 2026	132.00	133.49	129.56	131.30	131.30	0.53%	33,116
Jul 14, 2026	130.00	131.70	129.27	130.61	130.61	-0.14%	25,081
Jul 13, 2026	129.06	131.00	128.43	130.79	130.79	0.18%	33,320
Jul 10, 2026	132.99	134.46	130.11	130.55	130.55	-1.36%	58,654
Jul 9, 2026	131.80	134.75	130.91	132.35	132.35	1.49%	44,698
Jul 8, 2026	136.81	136.81	129.13	130.41	130.41	-5.10%	85,828
Jul 7, 2026	133.89	139.24	132.56	137.42	137.42	2.64%	168,984
Jul 6, 2026	132.60	141.00	131.96	133.89	133.89	1.47%	208,812
Jul 3, 2026	124.65	141.80	124.65	131.95	131.95	6.49%	1,532,464
Jul 2, 2026	121.87	124.47	121.52	123.91	123.91	1.67%	33,119
Jul 1, 2026	123.89	124.95	121.28	121.88	121.88	-1.61%	24,058
Jun 30, 2026	123.82	124.40	123.20	123.88	123.88	-0.20%	20,050
Jun 29, 2026	124.99	127.99	123.26	124.13	124.13	0.22%	70,345
Jun 25, 2026	123.98	126.50	123.02	123.86	123.86	0.65%	48,383
Jun 24, 2026	122.26	124.43	121.46	123.06	123.06	0.41%	38,839
Jun 23, 2026	123.10	124.30	120.81	122.56	122.56	-0.44%	29,696
Jun 22, 2026	125.00	125.00	122.04	123.10	123.10	0.35%	42,126
Jun 19, 2026	123.64	123.78	121.37	122.67	122.67	-0.78%	24,486
Jun 18, 2026	123.10	126.92	122.60	123.64	123.64	-0.64%	55,436
Jun 17, 2026	123.50	124.80	122.60	124.44	124.44	1.02%	64,519
Jun 16, 2026	121.71	124.90	121.71	123.18	123.18	1.28%	48,570
Jun 15, 2026	121.49	135.00	119.62	121.62	121.62	2.60%	544,124
Jun 12, 2026	116.06	118.97	115.15	118.54	118.54	2.14%	53,741
Jun 11, 2026	115.44	119.30	114.31	116.06	116.06	-0.47%	25,346
Jun 10, 2026	117.56	122.00	114.61	116.61	116.61	-0.81%	76,673
Jun 9, 2026	113.52	119.09	113.52	117.56	117.56	2.57%	53,338
Jun 8, 2026	116.55	117.80	113.82	114.61	114.61	-2.96%	50,818
Jun 5, 2026	118.26	119.98	116.16	118.10	118.10	-0.18%	67,296