Kothari Petrochemicals Ltd. KOTHARIPET
NSE · India · Process Industries
INR 126.58-2.85 (-2.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 129.43 | +0.36% | INR 130.51 | INR 132.39 | INR 129.00 | 43.93K |
| 2026-09-29 | INR 128.97 | -1.43% | INR 131.22 | INR 133.84 | INR 127.35 | 55.69K |
| 2026-09-28 | INR 130.84 | -2.01% | INR 134.10 | INR 134.11 | INR 130.55 | 25.14K |
| 2026-09-25 | INR 133.52 | -0.37% | INR 134.70 | INR 135.78 | INR 133.00 | 20.02K |
| 2026-09-24 | INR 134.01 | -2.05% | INR 137.58 | INR 137.58 | INR 132.76 | 28.07K |
| 2026-09-23 | INR 136.81 | +1.98% | INR 134.16 | INR 139.00 | INR 134.06 | 76.64K |
| 2026-09-22 | INR 134.16 | -1.39% | INR 135.50 | INR 137.77 | INR 134.00 | 49.83K |
| 2026-09-21 | INR 136.05 | -0.31% | INR 136.47 | INR 138.00 | INR 135.42 | 40.96K |
| 2026-09-18 | INR 136.47 | +2.89% | INR 132.64 | INR 137.98 | INR 132.63 | 101.96K |
| 2026-09-17 | INR 132.64 | -0.29% | INR 134.39 | INR 134.46 | INR 131.60 | 49.25K |
| 2026-09-16 | INR 133.03 | +2.06% | INR 131.81 | INR 134.62 | INR 130.02 | 66.60K |
| 2026-09-15 | INR 130.35 | -5.93% | INR 139.59 | INR 140.54 | INR 129.00 | 123.37K |
| 2026-09-11 | INR 138.57 | -3.24% | INR 143.00 | INR 143.06 | INR 136.33 | 35.05K |
| 2026-09-10 | INR 143.21 | -3.82% | INR 147.42 | INR 148.58 | INR 142.51 | 80.35K |
| 2026-09-09 | INR 148.90 | +3.19% | INR 142.70 | INR 150.75 | INR 141.76 | 251.48K |
| 2026-09-08 | INR 144.29 | +8.27% | INR 133.00 | INR 150.60 | INR 131.20 | 660.99K |
| 2026-09-07 | INR 133.27 | +2.08% | INR 131.50 | INR 135.50 | INR 131.50 | 110.47K |
| 2026-09-04 | INR 130.56 | +1.19% | INR 129.56 | INR 132.00 | INR 129.00 | 51.59K |
| 2026-09-03 | INR 129.02 | -0.12% | INR 131.00 | INR 133.85 | INR 128.50 | 52.56K |
| 2026-09-02 | INR 129.17 | -1.32% | INR 130.90 | INR 132.89 | INR 128.00 | 44.23K |
| 2026-09-01 | INR 130.90 | -0.14% | INR 131.84 | INR 134.59 | INR 130.00 | 46.58K |
| 2026-08-31 | INR 131.09 | -0.05% | INR 130.41 | INR 132.79 | INR 128.66 | 56.23K |
| 2026-08-28 | INR 131.15 | -0.28% | INR 132.00 | INR 133.78 | INR 130.86 | 23.33K |
| 2026-08-27 | INR 131.52 | -2.14% | INR 134.40 | INR 136.76 | INR 130.06 | 54.05K |
| 2026-08-26 | INR 134.40 | +0.26% | INR 134.99 | INR 138.00 | INR 132.20 | 64.74K |
| 2026-08-25 | INR 134.05 | -0.15% | INR 134.99 | INR 135.85 | INR 133.21 | 31.29K |
| 2026-08-24 | INR 134.25 | +1.34% | INR 134.60 | INR 137.35 | INR 132.84 | 49.97K |
| 2026-08-21 | INR 132.48 | -1.36% | INR 133.75 | INR 135.74 | INR 132.00 | 44.33K |
| 2026-08-20 | INR 134.30 | +0.68% | INR 135.61 | INR 135.61 | INR 132.12 | 41.11K |
| 2026-08-19 | INR 133.39 | -1.19% | INR 134.99 | INR 136.47 | INR 132.66 | 38.51K |
| 2026-08-18 | INR 134.99 | +0.81% | INR 133.50 | INR 137.53 | INR 133.50 | 73.09K |
| 2026-08-17 | INR 133.91 | -6.96% | INR 138.88 | INR 140.33 | INR 133.00 | 209.99K |
| 2026-08-14 | INR 143.92 | -3.83% | INR 148.50 | INR 151.18 | INR 141.35 | 102.83K |
| 2026-08-13 | INR 149.65 | -0.65% | INR 151.89 | INR 151.89 | INR 148.56 | 66.42K |
| 2026-08-12 | INR 150.63 | +3.42% | INR 146.00 | INR 153.70 | INR 142.00 | 171.77K |
| 2026-08-11 | INR 145.65 | +0.10% | INR 145.47 | INR 149.00 | INR 143.32 | 83.46K |
| 2026-08-10 | INR 145.51 | -2.68% | INR 148.75 | INR 151.00 | INR 144.56 | 79.13K |
| 2026-08-07 | INR 149.52 | -0.01% | INR 151.00 | INR 155.47 | INR 148.00 | 214.33K |
| 2026-08-06 | INR 149.53 | +3.75% | INR 145.77 | INR 151.68 | INR 143.22 | 312.23K |
| 2026-08-05 | INR 144.12 | -0.12% | INR 146.38 | INR 149.00 | INR 143.40 | 119.78K |
| 2026-08-04 | INR 144.29 | -1.94% | INR 147.99 | INR 147.99 | INR 143.47 | 71.18K |
| 2026-08-03 | INR 147.14 | +5.21% | INR 139.99 | INR 148.77 | INR 139.09 | 369.24K |
| 2026-07-31 | INR 139.86 | +4.18% | INR 136.80 | INR 143.70 | INR 134.26 | 203.94K |
| 2026-07-30 | INR 134.25 | -3.32% | INR 138.86 | INR 138.86 | INR 132.86 | 71.54K |
| 2026-07-29 | INR 138.86 | +3.97% | INR 132.95 | INR 140.90 | INR 131.55 | 252.60K |
| 2026-07-28 | INR 133.56 | -1.84% | INR 136.00 | INR 136.25 | INR 133.00 | 33.52K |
| 2026-07-27 | INR 136.07 | +3.22% | INR 132.36 | INR 138.50 | INR 132.36 | 121.24K |
| 2026-07-24 | INR 131.82 | -1.41% | INR 132.20 | INR 134.65 | INR 130.00 | 43.01K |
| 2026-07-23 | INR 133.71 | +5.77% | INR 126.41 | INR 139.19 | INR 124.61 | 477.35K |
| 2026-07-22 | INR 126.41 | -2.12% | INR 129.50 | INR 129.57 | INR 126.16 | 25.40K |
| 2026-07-21 | INR 129.15 | -0.74% | INR 130.11 | INR 131.95 | INR 128.72 | 29.02K |
| 2026-07-20 | INR 130.11 | +0.22% | INR 128.66 | INR 131.00 | INR 128.00 | 21.94K |
| 2026-07-17 | INR 129.82 | -0.40% | INR 130.01 | INR 130.40 | INR 128.61 | 15.20K |
| 2026-07-16 | INR 130.34 | -0.73% | INR 130.86 | INR 132.00 | INR 129.60 | 32.16K |
| 2026-07-15 | INR 131.30 | +0.53% | INR 132.00 | INR 133.49 | INR 129.56 | 33.12K |
| 2026-07-14 | INR 130.61 | -0.14% | INR 130.00 | INR 131.70 | INR 129.27 | 25.08K |
| 2026-07-13 | INR 130.79 | +0.18% | INR 129.06 | INR 131.00 | INR 128.43 | 33.32K |
| 2026-07-10 | INR 130.55 | -1.36% | INR 132.99 | INR 134.46 | INR 130.11 | 58.65K |
| 2026-07-09 | INR 132.35 | +1.49% | INR 131.80 | INR 134.75 | INR 130.91 | 44.70K |
| 2026-07-08 | INR 130.41 | -5.10% | INR 136.81 | INR 136.81 | INR 129.13 | 85.83K |
| 2026-07-07 | INR 137.42 | +2.64% | INR 133.89 | INR 139.24 | INR 132.56 | 168.98K |
| 2026-07-06 | INR 133.89 | +1.47% | INR 132.60 | INR 141.00 | INR 131.96 | 208.81K |
| 2026-07-03 | INR 131.95 | +6.49% | INR 124.65 | INR 141.80 | INR 124.65 | 1.53M |
| 2026-07-02 | INR 123.91 | +1.67% | INR 121.87 | INR 124.47 | INR 121.52 | 33.12K |
| 2026-07-01 | INR 121.88 | -1.61% | INR 123.89 | INR 124.95 | INR 121.28 | 24.06K |
| 2026-06-30 | INR 123.88 | -0.20% | INR 123.82 | INR 124.40 | INR 123.20 | 20.05K |
| 2026-06-29 | INR 124.13 | +0.22% | INR 124.99 | INR 127.99 | INR 123.26 | 70.35K |
| 2026-06-26 | INR 123.86 | 0.00% | INR 123.86 | INR 123.86 | INR 123.86 | 0 |
| 2026-06-25 | INR 123.86 | +0.65% | INR 123.98 | INR 126.50 | INR 123.02 | 48.38K |
| 2026-06-24 | INR 123.06 | +0.41% | INR 122.26 | INR 124.43 | INR 121.46 | 38.84K |
| 2026-06-23 | INR 122.56 | -0.44% | INR 123.10 | INR 124.30 | INR 120.81 | 29.70K |
| 2026-06-22 | INR 123.10 | +0.35% | INR 125.00 | INR 125.00 | INR 122.04 | 42.13K |
| 2026-06-19 | INR 122.67 | -0.78% | INR 123.64 | INR 123.78 | INR 121.37 | 24.49K |
| 2026-06-18 | INR 123.64 | -0.64% | INR 123.10 | INR 126.92 | INR 122.60 | 55.44K |
| 2026-06-17 | INR 124.44 | +1.02% | INR 123.50 | INR 124.80 | INR 122.60 | 64.52K |
| 2026-06-16 | INR 123.18 | +1.28% | INR 121.71 | INR 124.90 | INR 121.71 | 48.57K |
| 2026-06-15 | INR 121.62 | +2.60% | INR 121.49 | INR 135.00 | INR 119.62 | 544.12K |
| 2026-06-12 | INR 118.54 | +2.14% | INR 116.06 | INR 118.97 | INR 115.15 | 53.74K |
| 2026-06-11 | INR 116.06 | -0.47% | INR 115.44 | INR 119.30 | INR 114.31 | 25.35K |
| 2026-06-10 | INR 116.61 | -0.81% | INR 117.56 | INR 122.00 | INR 114.61 | 76.67K |
| 2026-06-09 | INR 117.56 | +2.57% | INR 113.52 | INR 119.09 | INR 113.52 | 53.34K |
| 2026-06-08 | INR 114.61 | -2.96% | INR 116.55 | INR 117.80 | INR 113.82 | 50.82K |
| 2026-06-05 | INR 118.10 | -0.18% | INR 118.26 | INR 119.98 | INR 116.16 | 67.30K |
| 2026-06-04 | INR 118.31 | -0.56% | INR 118.80 | INR 121.59 | INR 117.06 | 46.22K |
| 2026-06-03 | INR 118.98 | -1.78% | INR 121.00 | INR 122.00 | INR 117.00 | 63.39K |
| 2026-06-02 | INR 121.14 | -1.28% | INR 122.49 | INR 124.49 | INR 118.56 | 188.02K |
| 2026-06-01 | INR 122.71 | -0.34% | INR 126.00 | INR 126.00 | INR 120.00 | 60.21K |
| 2026-05-29 | INR 123.13 | -2.37% | INR 126.00 | INR 128.39 | INR 122.26 | 68.15K |
| 2026-05-28 | INR 126.12 | 0.00% | INR 126.12 | INR 126.12 | INR 126.12 | 0 |
| 2026-05-27 | INR 126.12 | -0.36% | INR 128.95 | INR 128.95 | INR 124.00 | 66.80K |