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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	77.44	74.27	74.27	77.95	73.5	8,520
September 04, 2025	76.1	76.52	76.52	78.89	76.09	7,130
September 03, 2025	77.78	76.02	76.02	78	75.26	6,432
September 02, 2025	76.24	77	77	78.8	76	3,965
September 01, 2025	77.2	76.23	76.23	77.2	75.11	7,477
August 29, 2025	76	75.67	75.67	78	75.27	3,683
August 28, 2025	76.34	76.85	76.85	77.84	75.1	6,902
August 26, 2025	79.79	76.37	76.37	80.73	75.79	14,879
August 25, 2025	79.97	79.66	79.66	82.99	78.61	10,051
August 22, 2025	81.75	79.97	79.97	83.5	79.61	6,892
August 21, 2025	79.75	81.75	81.75	83.73	78.99	38,572
August 20, 2025	78	79.75	79.75	81	78	5,397
August 19, 2025	81.5	79.34	79.34	81.5	78.57	6,456
August 18, 2025	79.97	80.11	80.11	81.88	78.56	9,278
August 14, 2025	81	78.42	78.42	82.95	77.88	10,504
August 13, 2025	80.71	79.66	79.66	82.2	78.83	4,207
August 12, 2025	78.8	80.65	80.65	83.9	77.08	22,508
August 11, 2025	77	77.29	77.29	77.95	75.8	3,350
August 08, 2025	77.2	75.71	75.71	78.59	75.06	4,419
August 07, 2025	75.85	76.82	76.82	78.01	75.5	6,049
August 06, 2025	78.98	76.73	76.73	78.98	76.5	5,427
August 05, 2025	81.55	77.46	77.46	82.99	76.75	13,391
August 04, 2025	79.01	80.03	80.03	80.83	77.01	8,965
August 01, 2025	79.3	80.06	80.06	81.63	79.3	2,906
July 31, 2025	80.3	80.33	80.33	81.65	80.13	8,252
July 30, 2025	82.18	81.41	81.41	82.79	80.37	6,176
July 29, 2025	81.62	80.81	80.81	81.92	80.26	9,060
July 28, 2025	83.55	81.65	81.65	84.02	81.4	5,260
July 25, 2025	84.53	83.55	83.55	84.53	82	8,202
July 24, 2025	82.95	84.43	84.43	84.8	81.97	16,821
July 23, 2025	85.98	82.39	82.39	85.99	81.2	21,646
July 22, 2025	84.68	84.98	84.98	85.88	84.41	3,311
July 21, 2025	85.14	85.29	85.29	85.99	83.26	23,171
July 18, 2025	85.3	83.6	83.6	85.84	83	14,266
July 17, 2025	85.85	85.52	85.52	87.29	85.25	15,270
July 16, 2025	87.35	86.41	86.41	87.35	85.65	5,426
July 15, 2025	84.65	86.36	86.36	86.89	84.65	4,013
July 14, 2025	86.5	85.87	85.87	88.74	85	14,889
July 11, 2025	84.32	85.2	85.2	86.88	83.55	14,988
July 10, 2025	83.96	84.08	84.08	85.18	83.12	16,091
July 09, 2025	86.8	83.96	83.96	87.03	83	13,695
July 08, 2025	86.84	85.43	85.43	88.39	84	12,321
July 07, 2025	89.89	86.84	86.84	89.89	86.05	12,162
July 04, 2025	87.96	85.94	85.94	88.8	85.12	6,707

Kothari Products Limited (KOTHARIPRO.NS) NSE