NSE:KOTHARIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	61.81	62.80	60.00	60.60	60.60	0.08%	3,787
Nov 9, 2026	60.95	61.66	59.60	60.55	60.55	-0.66%	2,720
Nov 8, 2026	62.00	62.00	60.00	60.95	60.95	1.91%	3,341
Nov 6, 2026	63.50	63.50	58.51	59.81	59.81	-5.21%	17,528
Nov 5, 2026	64.60	64.60	59.62	63.10	63.10	4.40%	11,395
Nov 4, 2026	60.00	61.90	59.60	60.44	60.44	2.04%	2,753
Nov 3, 2026	58.59	60.50	57.65	59.23	59.23	3.12%	7,131
Nov 2, 2026	56.10	59.90	55.79	57.44	57.44	0.67%	9,528
Oct 30, 2026	58.55	59.80	56.25	57.06	57.06	-2.54%	3,700
Oct 29, 2026	58.78	59.74	57.64	58.55	58.55	1.60%	2,555
Oct 28, 2026	59.00	59.00	57.50	57.63	57.63	-0.57%	3,740
Oct 27, 2026	58.59	59.25	57.25	57.96	57.96	0.91%	3,137
Oct 26, 2026	59.79	59.79	57.10	57.44	57.44	-1.96%	5,030
Oct 23, 2026	60.49	61.00	57.00	58.59	58.59	-1.21%	2,255
Oct 22, 2026	61.24	61.65	58.35	59.31	59.31	-3.15%	9,771
Oct 21, 2026	61.20	63.84	60.56	61.24	61.24	-1.81%	3,462
Oct 19, 2026	64.00	64.70	61.83	62.37	62.37	0.87%	7,596
Oct 16, 2026	65.00	65.00	60.00	61.83	61.83	1.05%	5,955
Oct 15, 2026	62.27	63.00	60.00	61.19	61.19	-1.75%	11,226
Oct 14, 2026	62.27	64.50	62.00	62.28	62.28	-0.10%	12,578
Oct 13, 2026	62.89	64.75	62.00	62.34	62.34	1.04%	9,841
Oct 12, 2026	63.97	63.97	61.35	61.70	61.70	-0.90%	9,715
Oct 9, 2026	63.73	64.75	62.00	62.26	62.26	-1.97%	13,166
Oct 8, 2026	65.08	66.15	63.30	63.51	63.51	-2.41%	9,212
Oct 7, 2026	64.64	65.81	63.50	65.08	65.08	0.68%	2,939
Oct 6, 2026	65.76	65.76	63.50	64.64	64.64	1.89%	1,756
Oct 5, 2026	66.87	66.87	63.01	63.44	63.44	-0.52%	12,826
Oct 1, 2026	65.35	65.44	63.25	63.77	63.77	-2.42%	6,914
Sep 30, 2026	66.50	66.50	65.00	65.35	65.35	0.40%	4,794
Sep 29, 2026	64.60	66.64	64.60	65.09	65.09	-1.39%	3,197
Sep 28, 2026	69.35	69.35	65.15	66.01	66.01	-2.88%	5,845
Sep 25, 2026	67.13	68.44	66.00	67.97	67.97	1.25%	11,027
Sep 24, 2026	68.02	69.86	66.30	67.13	67.13	-3.60%	15,513
Sep 23, 2026	65.60	76.40	65.60	69.64	69.64	9.38%	132,714
Sep 22, 2026	65.00	65.00	63.00	63.67	63.67	0.70%	9,366
Sep 21, 2026	63.12	64.50	63.11	63.23	63.23	0.19%	2,075
Sep 18, 2026	64.44	64.99	62.20	63.11	63.11	-1.53%	4,933
Sep 17, 2026	66.00	66.00	60.75	64.09	64.09	-0.08%	6,798
Sep 16, 2026	66.00	66.00	63.00	64.14	64.14	-1.37%	9,143
Sep 15, 2026	65.78	67.61	65.00	65.03	65.03	-1.14%	7,715
Sep 11, 2026	66.00	66.20	64.83	65.78	65.78	0.03%	3,613
Sep 10, 2026	68.01	68.01	65.50	65.76	65.76	-1.11%	7,310
Sep 9, 2026	67.40	68.19	66.00	66.50	66.50	0.11%	5,918
Sep 8, 2026	67.90	67.90	66.30	66.43	66.43	0.41%	5,661
Sep 7, 2026	68.90	68.90	65.37	66.16	66.16	-1.83%	13,662
Sep 4, 2026	66.90	68.37	66.26	67.39	67.39	-0.28%	3,862
Sep 3, 2026	68.19	68.99	67.44	67.58	67.58	-0.89%	2,021
Sep 2, 2026	67.80	68.67	66.00	68.19	68.19	1.82%	3,873
Sep 1, 2026	68.76	68.76	66.52	66.97	66.97	-0.19%	8,952
Aug 31, 2026	68.24	69.30	66.88	67.10	67.10	-1.67%	12,030