Kothari Petrochemicals Limited (KOTHARIPET.NS) NSE

110.14

+5.6(+5.36%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	104.54	110.14	110.14	111.22	102.56	58,209
April 01, 2026	104.45	104.54	104.54	107.69	99.9	44,238
March 30, 2026	99	95.12	95.12	100.2	94.75	69,623
March 27, 2026	108.95	99.79	99.79	108.95	99	138,324
March 25, 2026	110	108.31	108.31	112.78	107.35	60,065
March 24, 2026	107	108.93	108.93	113.4	107	33,846
March 23, 2026	110.88	106.39	106.39	110.88	104	70,587
March 19, 2026	106.97	108.84	108.84	110.98	105.43	56,059
March 18, 2026	105.66	108.6	108.6	110.5	105.66	29,800
March 17, 2026	104.17	105.66	105.66	106.41	102.51	32,044
March 16, 2026	106	104.57	104.57	108.49	102.35	40,652
March 13, 2026	111.05	108.63	108.63	112	108.25	28,124
March 12, 2026	111.5	112.05	112.05	113.25	110.56	23,544
March 11, 2026	112	111.67	111.67	115.02	110.26	35,344
March 10, 2026	115.9	111.56	111.56	115.9	110.56	34,083
March 09, 2026	110	113.08	113.08	117.23	105.31	1.01M
March 06, 2026	107	110.71	110.71	111.65	106.2	30,988
March 05, 2026	106	106.69	106.69	108	105.15	28,795
March 02, 2026	110.8	110.33	110.33	115.58	107.06	70,404
February 27, 2026	115.58	115.58	115.58	116.5	114.12	13,435
February 26, 2026	116.5	115.58	115.58	117.18	114.92	23,645
February 25, 2026	117.15	114.65	114.65	121	113.91	41,195
February 24, 2026	119.56	118.1	118.1	121.08	117.47	26,241
February 23, 2026	123.86	120.49	120.49	123.86	120.06	16,935
February 20, 2026	120.56	121.25	0	123.06	120.56	21,297
February 19, 2026	122.14	122.62	0	123	120.96	18,325
February 18, 2026	121.99	122.14	0	123.8	121.25	20,750
February 17, 2026	118.6	122.38	0	123.32	118.12	43,513
February 16, 2026	117.12	118.6	0	119.2	116.82	31,128
February 13, 2026	119.45	118.46	0	120	117.51	24,247
February 12, 2026	120.47	120.05	0	121.5	118.06	26,154
February 11, 2026	121.93	120.47	0	122.49	120	23,803
February 10, 2026	122.84	121.93	0	123	120.85	21,348
February 09, 2026	120.1	122.84	0	123.2	120	25,944
February 06, 2026	121.24	120.85	0	123	119.55	27,514
February 05, 2026	123.9	121.24	0	123.9	119	26,243
February 04, 2026	117.99	122.29	0	122.9	117.92	50,485
February 03, 2026	119	117.24	0	119.99	115.8	54,672
February 02, 2026	117	116.57	0	118.22	114.06	23,164
February 01, 2026	116	116.69	0	119.2	114.56	20,390
January 30, 2026	115.05	118.63	0	119.39	115.05	36,816
January 29, 2026	116.8	116.76	0	118.52	115.28	28,611
January 28, 2026	112.22	116.11	0	117.49	112.22	40,741
January 27, 2026	116	114.28	0	116.63	113.41	31,366
January 23, 2026	117.22	116.63	0	117.95	116	21,219
January 22, 2026	116	116.64	0	118.37	115.01	31,733
January 21, 2026	116.55	114.43	0	118.69	111.56	55,209
January 20, 2026	119	116.9	0	120.38	115.3	30,110
January 19, 2026	120	119.85	0	120.99	117.35	19,720
January 16, 2026	119	120.47	0	121.91	119	24,402
January 14, 2026	118.1	119.97	0	122	118.1	22,045
January 13, 2026	118.36	119.31	0	121.06	117.5	34,130
January 12, 2026	118.56	118.36	0	119.75	117	58,235
January 09, 2026	121	120.37	0	124	117.5	80,365
January 08, 2026	125.8	123.54	0	126.79	122	50,585
January 07, 2026	127.01	125.8	0	127.41	125.01	25,880
January 06, 2026	128	127.4	0	130.8	124.33	31,697
January 05, 2026	132	128.29	0	132.01	127.14	48,700
January 02, 2026	128.6	132.24	0	134.49	128.6	49,993
January 01, 2026	131	130.32	0	133.2	128.01	52,939