Skip to main content
Kothari Petrochemicals Limited (NSE:KOTHARIPET)
India flag India · Delayed Price · Currency is INR
111.56
-1.52 (-1.34%)
Mar 10, 2026, 3:29 PM IST

Kothari Petrochemicals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026110.00117.23105.31113.08113.082.14%1,008,805
Mar 6, 2026107.00111.65106.20110.71110.713.77%30,938
Mar 5, 2026106.00108.00105.15106.69106.690.80%28,370
Mar 4, 2026107.80110.33103.98105.84105.84-4.07%87,313
Mar 2, 2026110.80115.58107.06110.33110.33-4.54%70,318
Feb 27, 2026115.58116.50114.12115.58115.58-13,435
Feb 26, 2026116.50117.18114.92115.58115.580.81%23,510
Feb 25, 2026117.15121.00113.91114.65114.65-2.92%41,195
Feb 24, 2026119.56121.08117.47118.10118.10-1.98%26,241
Feb 23, 2026123.86123.86120.06120.49120.49-0.63%16,935
Feb 20, 2026120.56123.06120.56121.25121.25-1.12%21,241
Feb 19, 2026122.14123.00120.96122.62122.620.39%18,203
Feb 18, 2026121.99123.80121.25122.14122.14-0.20%20,750
Feb 17, 2026118.60123.32118.12122.38122.383.19%42,998
Feb 16, 2026117.12119.20116.82118.60118.600.12%31,079
Feb 13, 2026119.45120.00117.51118.46118.46-1.32%24,247
Feb 12, 2026120.47121.50118.06120.05120.05-0.35%25,446
Feb 11, 2026121.93122.49120.00120.47120.47-1.20%23,696
Feb 10, 2026122.84123.00120.85121.93121.93-0.74%21,183
Feb 9, 2026120.10123.20120.00122.84122.841.65%25,861
Feb 6, 2026121.24123.00119.55120.85120.85-0.32%27,088
Feb 5, 2026123.90123.90119.00121.24121.24-0.86%26,235
Feb 4, 2026117.99122.90117.92122.29122.294.31%50,382
Feb 3, 2026119.00119.99115.80117.24117.240.57%54,638
Feb 2, 2026117.00118.22114.06116.57116.57-0.10%23,144
Feb 1, 2026116.00119.20114.56116.69116.69-1.64%20,390
Jan 30, 2026115.05119.39115.05118.63118.631.60%36,806
Jan 29, 2026116.80118.52115.28116.76116.760.56%28,509
Jan 28, 2026112.22117.49112.22116.11116.111.60%40,686
Jan 27, 2026116.00116.63113.41114.28114.28-2.01%31,282
Jan 23, 2026117.22117.95116.00116.63116.63-0.01%21,197
Jan 22, 2026116.00118.37115.01116.64116.641.93%31,733
Jan 21, 2026116.55118.69111.56114.43114.43-2.11%55,134
Jan 20, 2026119.00120.38115.30116.90116.90-2.46%30,110
Jan 19, 2026120.00120.99117.35119.85119.85-0.51%19,720
Jan 16, 2026119.00121.91119.00120.47120.470.42%24,384
Jan 14, 2026118.10122.00118.10119.97119.970.55%22,045
Jan 13, 2026118.36121.06117.50119.31119.310.80%34,130
Jan 12, 2026118.56119.75117.00118.36118.36-1.67%57,777
Jan 9, 2026121.00124.00117.50120.37120.37-2.57%80,270
Jan 8, 2026125.80126.79122.00123.54123.54-1.80%50,585
Jan 7, 2026127.01127.41125.01125.80125.80-1.26%25,239
Jan 6, 2026128.00130.80124.33127.40127.40-0.69%31,663
Jan 5, 2026132.00132.01127.14128.29128.29-2.99%48,699
Jan 2, 2026128.60134.49128.60132.24132.241.47%49,956
Jan 1, 2026131.00133.20128.01130.32130.32-0.08%52,788
Dec 31, 2025127.74130.95127.38130.42130.423.33%28,856
Dec 30, 2025129.00131.28125.00126.22126.22-1.87%24,436
Dec 29, 2025132.00132.00127.50128.62128.62-2.00%59,668
Dec 26, 2025132.56136.49130.00131.24131.24-1.91%35,471
Dec 24, 2025135.50136.37132.50133.80133.80-1.25%37,257
Dec 23, 2025129.25137.00129.06135.50135.505.01%65,792
Dec 22, 2025123.72129.75122.40129.04129.044.30%67,570
Dec 19, 2025126.00126.00122.00123.72123.720.45%30,889
Dec 18, 2025124.00124.37121.00123.16123.16-0.41%20,314
Dec 17, 2025126.25126.26123.41123.67123.67-2.00%28,253
Dec 16, 2025124.56127.00124.55126.20126.200.48%9,087
Dec 15, 2025126.11127.24124.07125.60125.60-0.40%27,079
Dec 12, 2025122.56127.46122.56126.11126.111.98%24,435
Dec 11, 2025126.70126.70122.92123.66123.66-1.70%23,680
Dec 10, 2025123.13127.89122.62125.80125.802.94%35,883
Dec 9, 2025119.00124.00116.49122.21122.211.27%60,512
Dec 8, 2025125.00125.00118.56120.68120.68-2.12%69,278
Dec 5, 2025127.50128.00122.56123.29123.29-2.22%39,473
Dec 4, 2025126.65128.84125.00126.09126.09-0.44%29,712
Dec 3, 2025131.00131.00125.60126.65126.65-1.11%25,778
Dec 2, 2025129.06130.25127.02128.07128.07-1.47%36,025
Dec 1, 2025130.10131.75128.95129.98129.980.14%45,617
Nov 28, 2025139.90139.90128.90129.80129.80-6.77%183,658
Nov 27, 2025139.46142.10138.07139.23139.23-0.16%25,938
Nov 26, 2025137.32139.99137.32139.46139.461.43%27,533
Nov 25, 2025137.89139.32136.81137.49137.49-0.29%19,241
Nov 24, 2025140.00141.88137.00137.89137.89-2.01%36,794
Nov 21, 2025140.00141.99139.50140.72140.72-0.44%27,948
Nov 20, 2025143.70143.94138.99141.34141.34-0.22%50,126
Nov 19, 2025144.50144.50140.81141.65141.65-1.04%55,407
Nov 18, 2025142.75146.85140.02143.14143.140.28%65,731
Nov 17, 2025145.56147.87142.11142.74142.74-1.93%48,562
Nov 14, 2025144.50146.97143.00145.55145.550.55%29,665
Nov 13, 2025145.27147.45144.05144.75144.75-1.83%50,966
Nov 12, 2025144.50148.50143.55147.45147.450.78%54,407
Nov 11, 2025140.94148.70137.00146.31146.313.81%56,428
Nov 10, 2025141.82143.09140.00140.94140.94-0.62%37,817
Nov 7, 2025142.00143.94139.57141.82141.820.09%38,682
Nov 6, 2025143.00146.17141.00141.69141.69-2.65%43,272
Nov 4, 2025154.00154.25145.00145.55145.55-4.26%104,934
Nov 3, 2025143.50154.90142.78152.02152.026.82%174,416
Oct 31, 2025143.45143.48142.00142.31142.31-0.33%20,421
Oct 30, 2025144.90144.90142.06142.78142.78-0.94%23,682
Oct 29, 2025142.71144.90142.50144.13144.131.00%39,328
Oct 28, 2025142.90143.00140.55142.71142.710.32%35,050
Oct 27, 2025143.05144.90141.50142.26142.26-0.06%24,524
Oct 24, 2025140.95143.00140.95142.34142.340.28%27,013
Oct 23, 2025144.00144.00140.60141.94141.94-0.03%18,519
Oct 21, 2025141.90142.80139.87141.98141.981.56%8,059
Oct 20, 2025138.00141.00138.00139.80139.80-0.44%27,433
Oct 17, 2025140.10141.18139.01140.42140.420.12%22,477
Oct 16, 2025140.50142.45139.39140.25140.250.37%34,854
Oct 15, 2025141.80142.08138.75139.73139.73-1.33%59,992
Oct 14, 2025140.07145.47140.07141.61141.611.10%71,441