Kothari Products Limited - KOTHARIPRO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.5	72.99	72.99	74.79	72.39	23,335
February 19, 2026	73.33	72.76	72.76	77.9	72.1	51,770
February 18, 2026	79	75.33	75.33	83.35	74.63	765,104
February 17, 2026	61	71.59	71.59	71.59	61	79,141
February 16, 2026	65.95	59.66	59.66	66.36	58.05	41,711
February 13, 2026	66.94	63.59	63.59	67.77	62.5	22,476
February 12, 2026	68.2	66.93	66.93	70.98	66.25	38,697
February 11, 2026	71.56	70.56	70.56	71.56	70.4	5,172
February 10, 2026	71.85	71.53	71.53	72.68	70.83	6,633
February 09, 2026	73.9	71.83	71.83	73.9	69.25	20,322
February 06, 2026	69.29	67.57	67.57	69.3	67.25	9,094
February 05, 2026	71	68.32	68.32	71.01	68.07	10,582
February 04, 2026	68.02	67.42	67.42	69.61	67.06	2,732
February 03, 2026	66.2	68.01	68.01	68.99	66.2	8,733
February 02, 2026	65.57	66.27	66.27	67.78	62.35	5,995
February 01, 2026	68.69	64.93	64.93	68.69	64.01	4,941
January 30, 2026	64.76	65.64	65.64	66.01	63.46	5,939
January 29, 2026	66.8	64.76	64.76	67.8	63.8	7,045
January 28, 2026	62.99	65.43	65.43	65.98	62.02	10,547
January 27, 2026	67.68	61.67	61.67	67.69	60.11	26,943
January 23, 2026	68.97	66.35	66.35	68.97	66	3,355
January 22, 2026	65.3	68.04	68.04	70.99	65.3	19,195
January 21, 2026	69.99	65.63	65.63	69.99	65.3	7,027
January 20, 2026	71.84	67.88	67.88	71.84	66.38	5,968
January 19, 2026	69.92	69.3	69.3	73.79	69.01	16,140
January 16, 2026	68.5	70.25	70.25	71.86	68.5	6,028
January 14, 2026	68.46	68.63	68.63	70.48	68.46	4,498
January 13, 2026	71.69	68.8	68.8	72	67.99	10,683
January 12, 2026	71.94	69.56	69.56	71.94	67.8	16,609
January 09, 2026	73.76	71.58	71.58	73.76	71.3	3,162
January 08, 2026	73.28	72.48	72.48	73.98	72.11	4,433
January 07, 2026	72.6	73.28	73.28	74.95	72.6	8,172
January 06, 2026	78	73.08	73.08	78	72.04	11,957
January 05, 2026	74	74.07	74.07	75.73	73.5	6,178
January 02, 2026	74.83	75.18	75.18	76.5	74.58	15,743
January 01, 2026	74.96	75.24	75.24	76.63	74.55	2,391
December 31, 2025	74.5	74.32	74.32	75.74	74.05	9,147
December 30, 2025	74.01	74.48	74.48	74.97	73.35	5,285
December 29, 2025	74.74	73.53	73.53	75.06	72.55	3,565
December 26, 2025	74.25	74.35	74.35	76.68	73.99	5,329
December 24, 2025	77.5	74.31	74.31	77.5	73.05	28,422
December 23, 2025	75.95	76.09	76.09	77.01	73.2	31,342
December 22, 2025	72.55	74.47	74.47	74.79	72.55	9,529
December 19, 2025	72.36	72.76	72.76	75.49	72.01	3,000
December 18, 2025	71.75	72.36	72.36	73.92	71.75	3,387
December 17, 2025	74.71	71.87	71.87	74.72	71	7,379
December 16, 2025	72.74	73.76	73.76	74.48	72.74	6,810
December 15, 2025	72.73	74.22	74.22	75.38	72.73	9,709
December 12, 2025	72.79	72.73	72.73	75	72.1	9,631
December 11, 2025	76.99	73.41	73.41	76.99	72.35	13,025
December 10, 2025	72.5	75.33	75.33	76.89	72.5	20,497
December 09, 2025	74.15	72.5	72.5	74.69	70.26	22,377
December 08, 2025	75.51	74.15	74.15	76.71	73.4	10,098
December 05, 2025	76.2	76.2	76.2	77.24	75.5	8,463
December 04, 2025	81	76.79	76.79	81	76.05	10,951
December 03, 2025	77.1	77.95	77.95	80.05	76.9	3,839
December 02, 2025	78.1	77.98	77.98	79.78	77.4	8,850
December 01, 2025	80.1	78.64	78.64	80.17	78.22	10,211
November 28, 2025	78.88	78.21	78.21	81.59	77.4	32,257
November 27, 2025	84.21	78.88	78.88	84.52	78.44	25,381

Kothari Products Limited (KOTHARIPRO.NS) NSE