Skip to main content
logo
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
130.61
-0.18 (-0.14%)
Jul 14, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 2026122.26124.43121.46123.06123.060.41%38,839
Jun 23, 2026123.10124.30120.81122.56122.56-0.44%29,696
Jun 22, 2026125.00125.00122.04123.10123.100.35%42,126
Jun 19, 2026123.64123.78121.37122.67122.67-0.78%24,486
Jun 18, 2026123.10126.92122.60123.64123.64-0.64%55,436
Jun 17, 2026123.50124.80122.60124.44124.441.02%64,519
Jun 16, 2026121.71124.90121.71123.18123.181.28%48,570
Jun 15, 2026121.49135.00119.62121.62121.622.60%544,124
Jun 12, 2026116.06118.97115.15118.54118.542.14%53,741
Jun 11, 2026115.44119.30114.31116.06116.06-0.47%25,346
Jun 10, 2026117.56122.00114.61116.61116.61-0.81%76,673
Jun 9, 2026113.52119.09113.52117.56117.562.57%53,338
Jun 8, 2026116.55117.80113.82114.61114.61-2.96%50,818
Jun 5, 2026118.26119.98116.16118.10118.10-0.18%67,296
Jun 4, 2026118.80121.59117.06118.31118.31-0.56%46,223
Jun 3, 2026121.00122.00117.00118.98118.98-1.78%63,385
Jun 2, 2026122.49124.49118.56121.14121.14-1.28%188,019
Jun 1, 2026126.00126.00120.00122.71122.71-0.34%60,211
May 29, 2026126.00128.39122.26123.13123.13-2.37%68,150
May 27, 2026128.95128.95124.00126.12126.12-0.36%66,802
May 26, 2026132.00132.75125.60126.57126.57-1.99%78,664
May 25, 2026122.49132.00122.49129.14129.145.51%212,322
May 22, 2026125.95125.95121.21122.40122.40-1.91%105,764
May 21, 2026127.09130.88124.00124.78124.78-1.48%65,118
May 20, 2026129.60131.50126.06126.66126.66-2.06%59,793
May 19, 2026132.84136.95128.20129.32129.32-2.09%49,743
May 18, 2026137.00137.00131.00132.08132.08-5.57%51,005
May 15, 2026141.50142.97139.06139.87139.87-1.05%22,618
May 14, 2026144.49146.79140.50141.36141.36-2.17%42,355
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, 2026140.65153.75138.21147.16147.165.31%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