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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	137.32	139.46	139.46	139.99	137.32	27,614
November 25, 2025	137.89	137.49	137.49	139.32	136.81	19,292
November 24, 2025	140	137.89	137.89	141.88	137	36,814
November 21, 2025	140	140.72	140.72	141.99	139.5	27,948
November 19, 2025	144.5	141.65	141.65	144.5	140.81	55,258
November 18, 2025	142.75	143.14	143.14	146.85	140.02	65,691
November 17, 2025	145.56	142.74	142.74	147.87	142.11	48,562
November 14, 2025	144.5	145.55	145.55	146.97	143	29,668
November 13, 2025	145.27	144.75	144.75	147.45	144.05	50,964
November 12, 2025	144.5	147.45	147.45	148.5	143.55	54,407
November 11, 2025	140.94	146.31	146.31	148.7	137	56,439
November 10, 2025	141.82	140.94	140.94	143.09	140	37,817
November 07, 2025	142	141.82	141.82	143.94	139.57	38,589
November 06, 2025	143	141.69	141.69	146.17	141	43,303
November 04, 2025	154	145.55	145.55	154.25	145	104,980
November 03, 2025	143.5	152.95	152.95	154.9	142.78	150,039
October 31, 2025	143.45	142.31	142.31	143.48	142	20,741
October 30, 2025	144.9	142.78	142.78	144.9	142.06	23,682
October 29, 2025	142.71	144.13	144.13	144.9	142.5	39,365
October 28, 2025	142.9	142.71	142.71	143	140.55	35,095
October 27, 2025	143.05	142.26	142.26	144.9	141.5	24,524
October 24, 2025	140.95	142.34	142.34	143	140.95	27,036
October 23, 2025	144	141.94	141.94	144	140.6	18,523
October 21, 2025	141.9	141.98	141.98	142.8	139.87	8,059
October 20, 2025	138	139.8	139.8	141	138	27,503
October 17, 2025	140.1	140.42	140.42	141.18	139.01	22,492
October 16, 2025	140.5	140.25	140.25	142.45	139.39	34,854
October 15, 2025	141.8	139.73	139.73	142.08	138.75	60,002
October 14, 2025	140.07	141.61	141.61	145.47	140.07	71,457
October 13, 2025	140.5	140.07	140.07	141.75	138.99	55,162
October 10, 2025	139	142.27	142.27	143.41	139	42,555
October 09, 2025	141.1	139.68	139.68	143.82	137.76	59,030
October 08, 2025	142.5	141.4	141.4	145.48	140	34,660
October 07, 2025	145.9	143.24	143.24	148.99	142.56	72,957
October 06, 2025	142	145	145	148.5	142	113,553
October 03, 2025	140.45	140.87	140.87	143	139.61	62,560
October 01, 2025	138.62	139.4	139.4	140	136.9	44,753
September 30, 2025	139.75	137.84	137.84	144.7	137.05	38,002
September 29, 2025	143.99	138.44	138.44	146.26	136.4	47,532
September 26, 2025	143.83	142.84	142.84	145.3	142	70,056
September 25, 2025	148.61	143.83	143.83	155	143	165,316
September 24, 2025	150.02	147.28	147.28	151.65	146.92	70,833
September 23, 2025	152.52	149.27	149.27	152.97	148	79,734
September 22, 2025	154.07	152.52	152.52	155.75	151.3	55,795
September 19, 2025	154.3	154.07	154.07	156.5	153.38	48,400
September 18, 2025	154.15	153.02	153.02	155.7	152.01	41,728
September 17, 2025	155	153.16	153.16	156.96	152.4	98,775
September 16, 2025	157.85	154.93	154.93	159.77	154.2	74,630
September 15, 2025	155	156.52	156.52	158.15	154.5	69,574
September 12, 2025	159	154.86	154.86	160.41	154	79,153
September 11, 2025	161	158.92	158.92	163	158	74,296
September 10, 2025	162.57	162.1	162.1	164.54	161.11	28,967
September 09, 2025	163.69	162.57	162.57	165.75	162	24,446

Kothari Petrochemicals Limited (KOTHARIPET.NS) NSE