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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	166.21	163.69	163.69	169	163	31,089
September 05, 2025	171.81	167.68	167.68	171.81	166.9	27,315
September 04, 2025	166.2	168.67	168.67	174	164.55	146,223
September 03, 2025	167.99	165.34	165.34	168	164.65	28,869
September 02, 2025	164.02	165.13	165.13	171	164.02	49,442
September 01, 2025	161	165.13	165.13	169.5	160	69,500
August 29, 2025	158	159.59	159.59	163.1	158	27,364
August 28, 2025	164.05	159.26	159.26	165.61	158.44	33,610
August 26, 2025	170.53	164.05	164.05	170.53	162.17	31,277
August 25, 2025	169.18	170.6	170.6	172.95	166.75	46,053
August 22, 2025	169.41	169.18	169.18	171	165.4	69,015
August 21, 2025	171.75	169.41	169.41	174	167.18	59,605
August 20, 2025	168.98	171.59	171.59	174	166.55	51,139
August 19, 2025	165.46	168.77	168.77	169.5	165.46	37,520
August 18, 2025	162.35	164.89	164.89	166.79	162.35	34,875
August 14, 2025	159.99	162.35	162.35	164	158.05	37,263
August 13, 2025	160.2	160.15	160.15	162	156.91	26,850
August 12, 2025	158	157.9	157.9	162.9	156.1	47,553
August 11, 2025	156.8	160.21	160.21	162	153.31	198,152
August 08, 2025	159	154.92	154.92	159	154	25,820
August 07, 2025	159	156.26	156.26	160.92	155	39,798
August 06, 2025	162	159.9	159.9	162.98	159	39,939
August 05, 2025	162.43	163.61	163.61	168.4	159.15	61,743
August 04, 2025	156	162.43	162.43	165.85	153.64	94,241
August 01, 2025	159.9	155.31	155.31	163.7	154.9	72,497
July 31, 2025	163	159.82	159.82	163.19	159	65,911
July 30, 2025	166	162.45	162.45	166.43	161.01	43,427
July 29, 2025	164.45	165.37	165.37	167.19	162.41	53,680
July 28, 2025	167	162.04	162.04	170.6	160.5	68,907
July 25, 2025	170.12	168.45	168.45	171.49	166.61	46,960
July 24, 2025	170.15	170.97	170.97	173	169.5	103,409
July 23, 2025	176.75	171.67	171.67	176.75	170.93	120,195
July 22, 2025	175.5	174.13	174.13	177.52	173.1	31,416
July 21, 2025	177.68	175.55	175.55	181.27	174.23	90,322
July 18, 2025	175	177.68	177.68	181.03	173.02	102,100
July 17, 2025	179.35	177.58	177.58	179.35	176.16	27,127
July 16, 2025	178.5	177.58	177.58	180.74	176	33,550
July 15, 2025	177.5	179.04	179.04	182.35	177.5	28,396
July 14, 2025	182.5	179.29	179.29	182.5	177.93	21,416
July 11, 2025	181.51	180.83	180.83	182.27	180	22,485
July 10, 2025	179.88	181.51	181.51	182.6	179.88	47,024
July 09, 2025	177.51	179.16	179.16	181.01	176.1	43,535

Kothari Petrochemicals Limited (KOTHARIPET.NS) NSE