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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	178.8	177.34	177.34	183.43	177	48,841
July 07, 2025	179.66	180.02	180.02	185.81	178.25	86,244
July 04, 2025	178.8	179.66	179.66	181.89	176.52	39,170
July 03, 2025	177.97	177.96	177.96	181	176.3	55,287
July 02, 2025	180.13	177.97	177.97	183.69	176	55,895
July 01, 2025	182.4	180.13	180.13	184	179	52,735
June 30, 2025	178.85	180.61	180.61	183.34	177.87	67,498
June 27, 2025	184.64	181.58	181.58	184.64	179.87	60,377
June 26, 2025	183.45	183.27	183.27	186.8	182.55	43,591
June 25, 2025	182.3	183.55	183.55	187.8	182.06	90,643
June 24, 2025	176	180.25	180.25	186	176	91,670
June 23, 2025	177.44	174.92	174.92	177.44	171.5	82,101
June 20, 2025	175.11	178.33	178.33	179.7	173.01	39,564
June 19, 2025	182.89	174.02	174.02	183.34	172.9	65,502
June 18, 2025	184.99	182.43	182.43	185.83	182	45,339
June 17, 2025	181.3	184.67	184.67	191.95	181.3	126,826
June 16, 2025	188.3	183.15	183.15	189.06	180.56	98,371
June 13, 2025	177	187.58	187.58	191.56	173.88	223,122
June 12, 2025	187.75	181.48	181.48	191	180.86	75,556
June 11, 2025	182	186.82	186.82	191.7	181.93	293,473
June 10, 2025	182.45	180.53	180.53	184	175.53	98,742
June 09, 2025	172.35	181.54	181.54	187.89	170.25	429,256
June 06, 2025	168	169.78	169.78	172	166.69	61,811
June 05, 2025	167.04	167.64	167.64	171.1	165.52	63,739
June 04, 2025	164	166.21	166.21	170.99	163	87,996
June 03, 2025	165.23	163.86	163.86	167.66	162.5	44,011
June 02, 2025	166.43	163.25	163.25	167.49	161.44	62,890
May 30, 2025	162.5	165.43	165.43	167.49	162.5	69,254
May 29, 2025	165.6	161.74	161.74	166.64	160.3	45,840
May 28, 2025	166.36	165.82	165.82	167.69	163.98	90,801
May 27, 2025	161.35	165.95	165.95	168.46	161.35	59,497
May 26, 2025	162.5	163.04	163.04	165.4	161.35	46,292

Kothari Petrochemicals Limited (KOTHARIPET.NS) NSE