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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	83.85	82.09	82.09	84	81.46	23,396
November 25, 2025	83	81.2	81.2	83	80.06	21,529
November 24, 2025	80.5	79.15	79.15	81.98	77.29	24,411
November 21, 2025	82	81.6	81.6	83.99	80.9	20,789
November 19, 2025	85.2	83.84	83.84	85.2	83.2	8,649
November 18, 2025	85.5	83.96	83.96	86.87	82.7	18,578
November 17, 2025	87.25	84.54	84.54	87.25	84	37,829
November 14, 2025	87.9	84.71	84.71	87.9	83.45	53,557
November 13, 2025	89.9	86.59	86.59	89.9	86.01	9,368
November 12, 2025	87.08	88.48	88.48	88.79	87.08	7,090
November 11, 2025	88.05	87.08	87.08	88.58	86.65	14,213
November 10, 2025	91.4	88.05	88.05	91.4	86.46	12,873
November 07, 2025	88.5	89.13	89.13	89.36	84.63	15,787
November 06, 2025	91.78	89.64	89.64	91.78	88.51	29,171
November 04, 2025	89.5	89.97	89.97	91.09	89.5	13,047
November 03, 2025	90.46	90.14	90.14	91.79	89.67	19,784
October 31, 2025	91.2	90.46	90.46	91.91	90.22	17,456
October 30, 2025	90.7	92.68	92.68	93.09	90.15	35,385
October 29, 2025	90.4	89.8	89.8	91.17	89.32	15,304
October 28, 2025	90.95	89.11	89.11	92.29	88.31	34,666
October 27, 2025	90.6	89.92	89.92	92.48	89.5	35,379
October 24, 2025	90.1	89.71	89.71	92.39	87.9	28,139
October 23, 2025	93.79	90.91	90.91	94.59	90.1	40,324
October 21, 2025	94	93	93	94	91.06	30,602
October 20, 2025	91.51	91.17	91.17	93.7	90.5	51,453
October 17, 2025	92.65	89.76	89.76	93.84	89.01	88,375

Kothari Products Limited (KOTHARIPRO.NS) NSE