NSE:KOTHARIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	71.55	72.00	70.20	71.26	71.26	-0.36%	3,698
Jun 18, 2026	71.08	73.00	71.01	71.52	71.52	0.62%	5,797
Jun 17, 2026	69.23	71.60	69.23	71.08	71.08	2.67%	14,813
Jun 16, 2026	70.18	70.35	68.16	69.23	69.23	-1.35%	9,779
Jun 15, 2026	69.25	71.65	69.25	70.18	70.18	1.31%	7,302
Jun 12, 2026	70.80	70.85	67.86	69.27	69.27	1.12%	12,107
Jun 11, 2026	70.20	71.99	67.91	68.50	68.50	-2.35%	4,703
Jun 10, 2026	71.48	72.00	70.00	70.15	70.15	-1.86%	11,188
Jun 9, 2026	72.80	75.00	71.00	71.48	71.48	0.53%	11,801
Jun 8, 2026	72.36	74.00	70.00	71.10	71.10	0.23%	9,130
Jun 5, 2026	72.30	72.98	70.35	70.94	70.94	-0.13%	9,183
Jun 4, 2026	72.97	73.30	70.01	71.03	71.03	-1.62%	13,530
Jun 3, 2026	73.90	73.90	71.05	72.20	72.20	-1.14%	6,767
Jun 2, 2026	73.00	74.55	72.09	73.03	73.03	0.11%	7,542
Jun 1, 2026	75.00	81.00	72.63	72.95	72.95	-4.35%	26,582
May 29, 2026	74.00	77.95	73.21	76.27	76.27	3.14%	64,909
May 27, 2026	74.00	74.50	72.27	73.95	73.95	1.33%	9,819
May 26, 2026	73.49	74.00	72.90	72.98	72.98	-0.21%	10,147
May 25, 2026	75.20	75.20	73.00	73.13	73.13	0.67%	5,937
May 22, 2026	73.60	73.66	72.15	72.64	72.64	-1.30%	4,739
May 21, 2026	73.99	74.00	72.36	73.60	73.60	0.62%	8,324
May 20, 2026	72.70	73.90	71.31	73.15	73.15	0.62%	2,446
May 19, 2026	71.00	73.88	71.00	72.70	72.70	-0.21%	8,947
May 18, 2026	74.00	74.00	71.00	72.85	72.85	-0.07%	5,320
May 15, 2026	73.11	74.00	72.35	72.90	72.90	-0.29%	1,770
May 14, 2026	74.01	74.72	72.03	73.11	73.11	-0.85%	8,465
May 13, 2026	74.02	74.85	72.57	73.74	73.74	2.60%	6,917
May 12, 2026	74.34	75.20	71.32	71.87	71.87	-3.52%	12,079
May 11, 2026	77.80	77.80	73.20	74.49	74.49	-1.88%	8,511
May 8, 2026	76.00	76.80	74.01	75.92	75.92	0.08%	7,898
May 7, 2026	74.00	78.05	72.41	75.86	75.86	3.85%	24,733
May 6, 2026	72.37	74.10	72.10	73.05	73.05	1.44%	5,513
May 5, 2026	74.88	74.88	71.28	72.01	72.01	-1.75%	8,715
May 4, 2026	73.25	74.00	72.00	73.29	73.29	2.06%	4,244
Apr 30, 2026	73.05	73.67	71.65	71.81	71.81	-1.70%	4,470
Apr 29, 2026	73.49	74.64	72.27	73.05	73.05	-0.60%	11,287
Apr 28, 2026	73.10	74.46	72.21	73.49	73.49	-0.18%	9,636
Apr 27, 2026	68.80	74.64	68.80	73.62	73.62	0.85%	10,611
Apr 24, 2026	74.50	74.99	71.23	73.00	73.00	-0.05%	10,852
Apr 23, 2026	74.90	74.90	70.01	73.04	73.04	0.41%	25,074
Apr 22, 2026	73.58	73.60	72.11	72.74	72.74	0.59%	15,404
Apr 21, 2026	73.85	73.85	72.02	72.31	72.31	1.09%	29,335
Apr 20, 2026	74.77	75.00	71.25	71.53	71.53	-3.86%	52,043
Apr 17, 2026	74.59	75.48	72.78	74.40	74.40	2.23%	49,699
Apr 16, 2026	69.44	81.68	68.70	72.78	72.78	6.90%	254,190
Apr 15, 2026	68.55	69.60	67.50	68.08	68.08	2.33%	24,810
Apr 13, 2026	67.90	67.90	64.99	66.53	66.53	-2.10%	19,736
Apr 10, 2026	67.48	69.00	66.32	67.96	67.96	2.03%	11,111
Apr 9, 2026	66.66	67.10	64.45	66.61	66.61	0.95%	15,728
Apr 8, 2026	67.15	67.16	65.71	65.98	65.98	1.54%	15,627