NSE:KOTHARIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	61.84	63.41	58.00	58.25	58.25	-3.93%	26,103
Mar 27, 2026	64.17	64.69	60.03	60.63	60.63	-5.63%	844,619
Mar 25, 2026	63.99	65.00	62.80	64.25	64.25	0.77%	10,494
Mar 24, 2026	64.84	64.84	63.03	63.76	63.76	3.02%	7,664
Mar 23, 2026	63.86	64.09	61.30	61.89	61.89	-3.08%	7,292
Mar 20, 2026	65.90	65.90	63.00	63.86	63.86	0.74%	16,473
Mar 19, 2026	63.45	64.98	62.50	63.39	63.39	-2.60%	3,807
Mar 18, 2026	64.22	65.79	62.91	65.08	65.08	1.35%	12,256
Mar 17, 2026	65.20	65.20	62.22	64.21	64.21	1.99%	9,949
Mar 16, 2026	63.64	63.85	61.55	62.96	62.96	-1.07%	8,852
Mar 13, 2026	64.47	64.87	62.52	63.64	63.64	-0.62%	5,717
Mar 12, 2026	63.89	64.70	63.37	64.04	64.04	0.23%	11,087
Mar 11, 2026	64.50	66.00	63.51	63.89	63.89	1.83%	19,106
Mar 10, 2026	62.25	64.78	61.50	62.74	62.74	1.10%	25,937
Mar 9, 2026	62.00	64.80	60.00	62.06	62.06	-1.12%	13,216
Mar 6, 2026	64.81	66.29	62.00	62.76	62.76	-3.15%	10,182
Mar 5, 2026	66.36	66.36	63.38	64.80	64.80	0.82%	19,295
Mar 4, 2026	65.70	65.70	62.15	64.27	64.27	-0.68%	21,152
Mar 2, 2026	66.85	68.98	63.69	64.71	64.71	-4.18%	30,972
Feb 27, 2026	68.69	70.59	67.02	67.53	67.53	-1.32%	12,933
Feb 26, 2026	69.27	70.11	67.92	68.43	68.43	0.77%	12,997
Feb 25, 2026	67.79	70.99	67.24	67.91	67.91	0.18%	22,456
Feb 24, 2026	69.90	69.91	66.01	67.79	67.79	-2.96%	50,243
Feb 23, 2026	74.75	74.75	68.50	69.86	69.86	-4.29%	23,848
Feb 20, 2026	73.50	74.79	72.39	72.99	72.99	0.32%	23,223
Feb 19, 2026	73.33	77.90	72.10	72.76	72.76	-3.41%	51,754
Feb 18, 2026	79.00	83.35	74.63	75.33	75.33	5.22%	765,092
Feb 17, 2026	61.00	71.59	61.00	71.59	71.59	20.00%	78,702
Feb 16, 2026	65.95	66.36	58.05	59.66	59.66	-6.18%	41,711
Feb 13, 2026	66.94	67.77	62.50	63.59	63.59	-4.99%	22,476
Feb 12, 2026	68.20	70.98	66.25	66.93	66.93	-5.14%	38,615
Feb 11, 2026	71.56	71.56	70.40	70.56	70.56	-1.36%	5,075
Feb 10, 2026	71.85	72.68	70.83	71.53	71.53	-0.42%	9,258
Feb 9, 2026	73.90	73.90	69.25	71.83	71.83	6.30%	20,220
Feb 6, 2026	69.29	69.30	67.25	67.57	67.57	-1.10%	9,394
Feb 5, 2026	71.00	71.01	68.07	68.32	68.32	1.33%	10,582
Feb 4, 2026	68.02	69.61	67.06	67.42	67.42	-0.87%	2,571
Feb 3, 2026	66.20	68.99	66.20	68.01	68.01	2.63%	8,724
Feb 2, 2026	65.57	67.78	62.35	66.27	66.27	2.06%	5,945
Feb 1, 2026	68.69	68.69	64.01	64.93	64.93	-1.08%	4,941
Jan 30, 2026	64.76	66.01	63.46	65.64	65.64	1.36%	5,939
Jan 29, 2026	66.80	67.80	63.80	64.76	64.76	-1.02%	7,045
Jan 28, 2026	62.99	65.98	62.02	65.43	65.43	6.10%	10,355
Jan 27, 2026	67.68	67.69	60.11	61.67	61.67	-7.05%	26,943
Jan 23, 2026	68.97	68.97	66.00	66.35	66.35	-2.48%	3,350
Jan 22, 2026	65.30	70.99	65.30	68.04	68.04	3.67%	18,196
Jan 21, 2026	69.99	69.99	65.30	65.63	65.63	-3.31%	7,027
Jan 20, 2026	71.84	71.84	66.38	67.88	67.88	-2.05%	5,963
Jan 19, 2026	69.92	73.79	69.01	69.30	69.30	-0.89%	16,140
Jan 16, 2026	68.50	71.86	68.50	69.92	69.92	1.88%	5,650