NSE:KOTHARIPRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	65.67	65.95	63.27	64.98	64.98	-0.06%	13,618
Apr 6, 2026	61.95	67.80	60.35	65.02	65.02	4.96%	20,880
Apr 2, 2026	62.00	62.30	59.22	61.95	61.95	-0.06%	8,906
Apr 1, 2026	59.00	63.41	59.00	61.99	61.99	6.42%	17,174
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