Kothari Petrochemicals Limited - KOTHARIPET.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120.56	121.25	121.25	123.06	120.56	21,297
February 19, 2026	122.14	122.62	122.62	123	120.96	18,325
February 18, 2026	121.99	122.14	122.14	123.8	121.25	20,750
February 17, 2026	118.6	122.38	122.38	123.32	118.12	43,513
February 16, 2026	117.12	118.6	118.6	119.2	116.82	31,128
February 13, 2026	119.45	118.46	118.46	120	117.51	24,247
February 12, 2026	120.47	120.05	120.05	121.5	118.06	26,154
February 11, 2026	121.93	120.47	120.47	122.49	120	23,803
February 10, 2026	122.84	121.93	121.93	123	120.85	21,348
February 09, 2026	120.1	122.84	122.84	123.2	120	25,944
February 06, 2026	121.24	120.85	120.85	123	119.55	27,514
February 05, 2026	123.9	121.24	121.24	123.9	119	26,243
February 04, 2026	117.99	122.29	122.29	122.9	117.92	50,485
February 03, 2026	119	117.24	117.24	119.99	115.8	54,672
February 02, 2026	117	116.57	116.57	118.22	114.06	23,164
February 01, 2026	116	116.69	116.69	119.2	114.56	20,390
January 30, 2026	115.05	118.63	118.63	119.39	115.05	36,816
January 29, 2026	116.8	116.76	116.76	118.52	115.28	28,611
January 28, 2026	112.22	116.11	116.11	117.49	112.22	40,741
January 27, 2026	116	114.28	114.28	116.63	113.41	31,366
January 23, 2026	117.22	116.63	116.63	117.95	116	21,219
January 22, 2026	116	116.64	116.64	118.37	115.01	31,733
January 21, 2026	116.55	114.43	114.43	118.69	111.56	55,209
January 20, 2026	119	116.9	116.9	120.38	115.3	30,110
January 19, 2026	120	119.85	119.85	120.99	117.35	19,720
January 16, 2026	119	121.89	121.89	121.91	119	21,596
January 14, 2026	118.1	119.97	119.97	122	118.1	22,042
January 13, 2026	118.36	119.31	119.31	121.06	117.5	34,130
January 12, 2026	118.56	118.36	118.36	119.75	117	58,235
January 09, 2026	121	120.37	120.37	124	117.5	80,365
January 08, 2026	125.8	123.54	123.54	126.79	122	50,568
January 07, 2026	127.01	125.8	125.8	127.41	125.01	25,880
January 06, 2026	128	127.4	127.4	130.8	124.33	31,697
January 05, 2026	132	128.29	128.29	132.01	127.14	48,700
January 02, 2026	128.6	132.24	132.24	134.49	128.6	49,993
January 01, 2026	131	130.32	130.32	133.2	128.01	52,939
December 31, 2025	127.74	130.42	130.42	130.95	127.38	28,856
December 30, 2025	129	126.22	126.22	131.28	125	24,436
December 29, 2025	132	128.62	128.62	132	127.5	59,676
December 26, 2025	132.56	131.24	131.24	136.49	130	35,508
December 24, 2025	135.5	133.8	133.8	136.37	132.5	37,674
December 23, 2025	129.25	135.5	135.5	137	129.06	65,873
December 22, 2025	123.72	129.04	129.04	129.75	122.4	67,581
December 19, 2025	126	123.72	123.72	126	122	30,923
December 18, 2025	124	123.16	123.16	124.37	121	20,937
December 17, 2025	126.25	123.67	123.67	126.26	123.41	28,357
December 16, 2025	124.56	126.2	126.2	127	124.55	9,123
December 15, 2025	126.11	125.6	125.6	127.24	124.07	27,079
December 12, 2025	122.56	126.11	126.11	127.46	122.56	24,423
December 11, 2025	126.7	123.66	123.66	126.7	122.92	23,715
December 10, 2025	123.13	125.8	125.8	127.89	122.62	35,883
December 09, 2025	119	122.21	122.21	124	116.49	60,552
December 08, 2025	125	120.68	120.68	125	118.56	69,342
December 05, 2025	127.5	123.29	123.29	128	122.56	39,489
December 04, 2025	126.65	126.09	126.09	128.84	125	29,712
December 03, 2025	131	126.65	126.65	131	125.6	25,823
December 02, 2025	129.06	128.07	128.07	130.25	127.02	36,078
December 01, 2025	130.1	129.98	129.98	131.75	128.95	45,627
November 28, 2025	139.9	129.8	129.8	139.9	128.9	183,658
November 27, 2025	139.46	139.23	139.23	142.1	138.07	26,139

Kothari Petrochemicals Limited (KOTHARIPET.NS) NSE