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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	90.66	92.11	92.11	97.5	90.65	256,134
October 15, 2025	92.6	92.51	92.51	94.82	90.86	745,743
October 14, 2025	84.95	96.75	96.75	100.42	84.22	5.35M
October 13, 2025	85.7	83.69	83.69	88	83.1	12,838
October 10, 2025	87.44	85.28	85.28	88.28	84.25	20,499
October 09, 2025	87.8	87.01	87.01	89.07	85.79	27,137
October 08, 2025	89.95	87.37	87.37	91	86.6	38,847
October 07, 2025	90.89	89.71	89.71	92.09	89	42,941
October 06, 2025	89.1	89.13	89.13	92.09	88.15	23,813
October 03, 2025	91.1	89.66	89.66	95	89.01	77,252
October 01, 2025	95.71	92.21	92.21	96.6	90.3	50,495
September 30, 2025	95	95.71	95.71	98.6	93	109,461
September 29, 2025	83.35	95.23	95.23	99.42	81.5	1M
September 26, 2025	86.25	82.85	82.85	87.79	82	23,849
September 25, 2025	86.5	86.25	86.25	88.99	85.18	18,448
September 24, 2025	90.4	87.24	87.24	92.49	86.4	32,661
September 23, 2025	91.9	89.74	89.74	92.91	88.4	35,823
September 22, 2025	90.5	90.45	90.45	93.98	90.05	40,646
September 19, 2025	95	90.56	90.56	95	90	96,099
September 18, 2025	97.79	95.42	95.42	99.29	94.22	130,834
September 17, 2025	98.3	97.06	97.06	109	95.5	2.12M
September 16, 2025	78	92.16	92.16	92.16	76.72	463,888
September 15, 2025	78.41	76.8	76.8	78.48	76.2	2,336
September 12, 2025	78	77.26	77.26	78.99	76.2	7,620
September 11, 2025	78.9	77.25	77.25	78.95	76.21	2,314
September 10, 2025	78.2	77.6	77.6	79.79	77.11	6,360
September 09, 2025	77.76	78.26	78.26	79.45	76.5	8,638
September 08, 2025	75.75	76.08	76.08	78.5	74.11	20,500

Kothari Products Limited (KOTHARIPRO.NS) NSE