tiprankstipranks
Trending News
More News >
Kothari Petrochemicals Ltd. (IN:KOTHARIPET)
:KOTHARIPET
India Market

Kothari Petrochemicals Ltd. (KOTHARIPET) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 09, 2025
172.35
187.89
170.25
181.54
181.54
+6.93%
429,256
4.86
Jun 06, 2025
168.00
172.00
166.69
169.78
169.78
+1.28%
61,811
0.70
Jun 05, 2025
167.04
171.10
165.52
167.64
167.64
+0.86%
63,739
0.72
Jun 04, 2025
164.00
170.99
163.00
166.21
166.21
+1.43%
87,996
1.00
Jun 03, 2025
165.23
167.66
162.50
163.86
163.86
+0.37%
44,011
0.50
Jun 02, 2025
166.43
167.49
161.44
163.25
163.25
-1.32%
62,890
0.72
May 30, 2025
162.50
167.49
162.50
165.43
165.43
+2.28%
69,254
0.80
May 29, 2025
165.60
166.64
160.30
161.74
161.74
-2.46%
45,840
0.51
May 28, 2025
166.36
167.69
163.98
165.82
165.82
-0.08%
90,801
1.02
May 27, 2025
161.35
168.46
161.35
165.95
165.95
+1.78%
59,497
0.64
May 26, 2025
162.50
165.40
161.35
163.04
163.04
+0.65%
46,292
0.49
May 23, 2025
158.66
163.52
158.66
161.99
161.99
+0.56%
37,799
0.40
May 22, 2025
164.75
164.75
159.56
161.08
161.08
-1.24%
32,892
0.35
May 21, 2025
163.00
163.79
160.00
163.10
163.10
+0.51%
27,289
0.28
May 20, 2025
165.50
166.13
161.01
162.27
162.27
-1.51%
35,508
0.37
May 19, 2025
166.00
173.90
163.90
164.76
164.76
+0.02%
195,215
1.98
May 16, 2025
165.73
166.14
163.50
164.73
164.73
+0.27%
42,911
0.44
May 15, 2025
163.09
166.00
163.00
164.29
164.29
+1.24%
46,901
0.47
May 14, 2025
160.90
164.40
160.80
162.28
162.28
+1.63%
34,343
0.34
May 13, 2025
161.87
164.50
156.01
159.67
159.67
-1.03%
50,684
0.51
May 12, 2025
152.94
162.99
152.94
161.33
161.33
+7.47%
69,087
0.70
May 09, 2025
152.00
152.49
148.00
150.12
150.12
-3.51%
72,701
0.74
May 08, 2025
154.00
158.93
154.00
155.58
155.58
+0.14%
38,025
0.38
May 07, 2025
152.47
158.90
148.00
155.36
155.36
-0.14%
80,359
0.79
May 06, 2025
163.50
164.50
155.00
155.58
155.58
-4.70%
41,787
0.41
May 05, 2025
162.08
164.50
160.35
163.25
163.25
+0.72%
46,568
0.45
May 02, 2025
159.00
172.50
159.00
162.08
162.08
+0.87%
182,494
1.81
Apr 30, 2025
161.89
161.89
157.27
160.69
160.69
-0.89%
34,988
0.35
Apr 29, 2025
161.33
164.32
160.54
162.13
162.13
+1.00%
37,096
0.37
Apr 28, 2025
160.00
163.64
159.14
160.53
160.53
-1.45%
51,991
0.51
Apr 25, 2025
172.00
175.00
157.35
162.89
162.89
-3.63%
223,569
2.24
Apr 24, 2025
164.91
170.40
162.00
169.03
169.03
+4.31%
128,010
1.30
Apr 23, 2025
165.01
169.00
159.82
162.05
162.05
-1.79%
61,786
0.62
Apr 22, 2025
168.00
168.00
163.70
165.01
165.01
+0.29%
38,650
0.39
Apr 21, 2025
164.67
166.07
161.63
164.54
164.54
+1.42%
63,401
0.64
Apr 17, 2025
162.80
165.50
161.80
162.23
162.23
-1.10%
41,164
0.41
Apr 16, 2025
163.72
166.95
162.79
164.04
164.04
+0.20%
50,278
0.50
Apr 15, 2025
162.09
166.09
160.00
163.72
163.72
+1.01%
62,028
0.62
Apr 11, 2025
161.95
164.10
160.75
162.09
162.09
+1.59%
46,738
0.46
Apr 09, 2025
157.60
161.39
155.76
159.55
159.55
-0.27%
26,579
0.26
Apr 08, 2025
156.80
163.00
152.55
159.98
159.98
+4.79%
64,090
0.63
Apr 07, 2025
141.00
155.00
140.45
152.66
152.66
-3.50%
104,382
1.03
Apr 04, 2025
163.78
164.79
152.00
158.20
158.20
-3.81%
96,690
0.96
Apr 03, 2025
153.15
166.70
152.00
164.46
164.46
+7.64%
194,588
1.95
Apr 02, 2025
152.25
156.08
150.45
152.78
152.78
+0.07%
63,706
0.63
Apr 01, 2025
159.00
159.00
146.00
152.67
152.67
-3.02%
276,021
2.83
Mar 28, 2025
164.00
168.54
156.00
157.42
157.42
-4.01%
81,192
0.83
Mar 27, 2025
156.90
170.00
153.00
164.00
164.00
+4.39%
436,716
4.73
Mar 26, 2025
162.90
165.88
155.60
157.10
157.10
-2.75%
59,227
0.64
Mar 25, 2025
173.45
174.70
160.06
161.55
161.55
-6.27%
126,600
1.38
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis