NSE - Free Realtime Quote
INR
Kothari Petrochemicals Limited (KOTHARIPET.NS)
122.58
-1.96
(-1.57%)
As of 12:46:44 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
124.98
125.19
121.22
122.96
122.96
12,661
Nov 6, 2026
121.25
122.89
118.96
121.67
121.67
23,406
Nov 5, 2026
124.45
127.00
121.30
122.03
122.03
69,681
Nov 4, 2026
115.99
122.89
115.99
121.89
121.89
64,398
Nov 3, 2026
112.45
119.70
112.04
116.51
116.51
82,542
Nov 2, 2026
109.01
113.85
108.00
112.45
112.45
36,840
Oct 30, 2026
111.47
111.50
108.06
109.06
109.06
15,664
Oct 29, 2026
110.49
111.50
107.72
110.14
110.14
25,759
Oct 28, 2026
108.00
111.49
107.71
110.50
110.50
51,376
Oct 27, 2026
108.99
109.99
107.07
109.08
109.08
21,694
Oct 26, 2026
106.99
108.00
104.00
106.93
106.93
26,291
Oct 23, 2026
106.95
111.50
102.30
105.24
105.24
83,062
Oct 22, 2026
109.45
110.39
106.62
108.27
108.27
25,221
Oct 21, 2026
114.50
114.60
107.76
109.25
109.25
93,699
Oct 19, 2026
118.50
121.59
113.20
114.60
114.60
75,046
Oct 16, 2026
120.50
122.80
117.92
120.80
120.80
14,295
Oct 15, 2026
121.80
121.80
118.00
118.78
118.78
29,513
Oct 14, 2026
121.20
123.07
119.06
120.09
120.09
49,616
Oct 13, 2026
121.40
121.49
117.06
119.51
119.51
34,688
Oct 12, 2026
119.40
121.90
118.60
119.92
119.92
21,686
Oct 9, 2026
121.10
123.25
117.55
118.43
118.43
54,381
Oct 8, 2026
127.46
127.78
118.35
121.10
121.10
69,670
Oct 7, 2026
128.13
129.00
125.44
126.56
126.56
54,672
Oct 6, 2026
127.59
129.59
125.60
127.53
127.53
42,054
Oct 5, 2026
126.07
129.90
125.00
125.53
125.53
39,985
Oct 1, 2026
129.10
130.39
125.06
126.58
126.58
44,925
Sep 30, 2026
130.51
132.39
129.00
129.43
129.43
43,927
Sep 29, 2026
131.22
133.84
127.35
128.97
128.97
55,694
Sep 28, 2026
134.10
134.11
130.55
130.84
130.84
25,142
Sep 25, 2026
134.70
135.78
133.00
133.52
133.52
20,022
Sep 24, 2026
137.58
137.58
132.76
134.01
134.01
28,073
Sep 23, 2026
134.16
139.00
134.06
136.81
136.81
76,642
Sep 22, 2026
135.50
137.77
134.00
134.16
134.16
49,825
Sep 21, 2026
136.47
138.00
135.42
136.05
136.05
40,964
Sep 18, 2026
132.64
137.98
132.63
136.47
136.47
101,963
Sep 17, 2026
134.39
134.46
131.60
132.64
132.64
49,247
Sep 16, 2026
131.81
134.62
130.02
133.03
133.03
66,598
Sep 15, 2026
139.59
140.54
129.00
130.35
130.35
123,365
Sep 11, 2026
143.00
143.06
136.33
138.57
138.57
35,052
Sep 10, 2026
147.42
148.58
142.51
143.21
143.21
80,350
Sep 9, 2026
142.70
150.75
141.76
148.90
148.90
251,482
Sep 8, 2026
133.00
150.60
131.20
144.29
144.29
660,992
Sep 7, 2026
131.50
135.50
131.50
133.27
133.27
110,465
Sep 4, 2026
129.56
132.00
129.00
130.56
130.56
51,588
Sep 3, 2026
131.00
133.85
128.50
129.02
129.02
52,559
Sep 2, 2026
130.90
132.89
128.00
129.17
129.17
44,226
Sep 1, 2026
131.84
134.59
130.00
130.90
130.90
46,584
Aug 31, 2026
130.41
132.79
128.66
131.09
131.09
56,225
Aug 28, 2026
132.00
133.78
130.86
131.15
131.15
23,331
Aug 27, 2026
134.40
136.76
130.06
131.52
131.52
54,045
Aug 26, 2026
134.99
138.00
132.20
134.40
134.40
64,736
Aug 25, 2026
134.99
135.85
133.21
134.05
134.05
31,292
Aug 24, 2026
134.60
137.35
132.84
134.25
134.25
49,967
Aug 21, 2026
133.75
135.74
132.00
132.48
132.48
44,326
Aug 20, 2026
135.61
135.61
132.12
134.30
134.30
41,114
Aug 19, 2026
134.99
136.47
132.66
133.39
133.39
38,506
Aug 18, 2026
133.50
137.53
133.50
134.99
134.99
73,090
Aug 17, 2026
138.88
140.33
133.00
133.91
133.91
209,987
Aug 14, 2026
148.50
151.18
141.35
143.92
143.92
102,829
Aug 13, 2026
151.89
151.89
148.56
149.65
149.65
66,421
Aug 12, 2026
146.00
153.70
142.00
150.63
150.63
171,773
Aug 11, 2026
145.47
149.00
143.32
145.65
145.65
83,456
Aug 10, 2026
148.75
151.00
144.56
145.51
145.51
79,128
Aug 7, 2026
151.00
155.47
148.00
149.52
149.52
214,333
Aug 6, 2026
145.77
151.68
143.22
149.53
149.53
312,232
Aug 5, 2026
146.38
149.00
143.40
144.12
144.12
119,782
Aug 4, 2026
147.99
147.99
143.47
144.29
144.29
71,177
Aug 3, 2026
139.99
148.77
139.09
147.14
147.14
369,243
Jul 31, 2026
136.80
143.70
134.26
139.86
139.86
203,944
Jul 30, 2026
138.86
138.86
132.86
134.25
134.25
71,544
Jul 29, 2026
132.95
140.90
131.55
138.86
138.86
252,597
Jul 28, 2026
136.00
136.25
133.00
133.56
133.56
33,518
Jul 27, 2026
132.36
138.50
132.36
136.07
136.07
121,244
Jul 24, 2026
132.20
134.65
130.00
131.82
131.82
43,007
Jul 23, 2026
126.41
139.19
124.61
133.71
133.71
477,353
Jul 22, 2026
129.50
129.57
126.16
126.41
126.41
25,398
Jul 21, 2026
130.11
131.95
128.72
129.15
129.15
29,020
Jul 20, 2026
128.66
131.00
128.00
130.11
130.11
21,935
Jul 17, 2026
130.01
130.40
128.61
129.82
129.82
15,200
Jul 16, 2026
130.86
132.00
129.60
130.34
130.34
32,163
Jul 15, 2026
132.00
133.49
129.56
131.30
131.30
33,116
Jul 14, 2026
130.00
131.70
129.27
130.61
130.61
25,081
Jul 13, 2026
129.06
131.00
128.43
130.79
130.79
33,320
Jul 10, 2026
132.99
134.46
130.11
130.55
130.55
58,654
Jul 9, 2026
131.80
134.75
130.91
132.35
132.35
44,698
Jul 8, 2026
136.81
136.81
129.13
130.41
130.41
85,828
Jul 7, 2026
133.89
139.24
132.56
137.42
137.42
168,984
Jul 6, 2026
132.60
141.00
131.96
133.89
133.89
208,812
Jul 3, 2026
124.65
141.80
124.65
131.95
131.95
1,532,464
Jul 2, 2026
121.87
124.47
121.52
123.91
123.91
33,119
Jul 1, 2026
123.89
124.95
121.28
121.88
121.88
24,058
Jun 30, 2026
123.82
124.40
123.20
123.88
123.88
20,050
Jun 29, 2026
124.99
127.99
123.26
124.13
124.13
70,345
Jun 25, 2026
123.98
126.50
123.02
123.86
123.86
48,383
Jun 24, 2026
122.26
124.43
121.46
123.06
123.06
38,839
Jun 23, 2026
123.10
124.30
120.81
122.56
122.56
29,696
Jun 22, 2026
125.00
125.00
122.04
123.10
123.10
42,126
Jun 19, 2026
123.64
123.78
121.37
122.67
122.67
24,486
Jun 18, 2026
123.10
126.92
122.60
123.64
123.64
55,436
Jun 17, 2026
123.50
124.80
122.60
124.44
124.44
64,519
Jun 16, 2026
121.71
124.90
121.71
123.18
123.18
48,570
Jun 15, 2026
121.49
135.00
119.62
121.62
121.62
544,124
Jun 12, 2026
116.06
118.97
115.15
118.54
118.54
53,741
Jun 11, 2026
115.44
119.30
114.31
116.06
116.06
25,346
Jun 10, 2026
117.56
122.00
114.61
116.61
116.61
76,673
Jun 9, 2026
113.52
119.09
113.52
117.56
117.56
53,338
Jun 8, 2026
116.55
117.80
113.82
114.61
114.61
50,818
Jun 5, 2026
118.26
119.98
116.16
118.10
118.10
67,296
Jun 4, 2026
118.80
121.59
117.06
118.31
118.31
46,223
Jun 3, 2026
121.00
122.00
117.00
118.98
118.98
63,385
Jun 2, 2026
122.49
124.49
118.56
121.14
121.14
188,019
Jun 1, 2026
126.00
126.00
120.00
122.71
122.71
60,211
May 29, 2026
126.00
128.39
122.26
123.13
123.13
68,150
May 27, 2026
128.95
128.95
124.00
126.12
126.12
66,802
May 26, 2026
132.00
132.75
125.60
126.57
126.57
78,664
May 25, 2026
122.49
132.00
122.49
129.14
129.14
212,322
May 22, 2026
125.95
125.95
121.21
122.40
122.40
105,764
May 21, 2026
127.09
130.88
124.00
124.78
124.78
65,118
May 20, 2026
129.60
131.50
126.06
126.66
126.66
59,793
May 19, 2026
132.84
136.95
128.20
129.32
129.32
49,743
May 18, 2026
137.00
137.00
131.00
132.08
132.08
51,005
May 15, 2026
141.50
142.97
139.06
139.87
139.87
22,618
May 14, 2026
144.49
146.79
140.50
141.36
141.36
42,355
May 13, 2026
139.42
146.49
139.00
144.49
144.49
83,971
May 12, 2026
147.16
151.15
138.20
139.01
139.01
119,621
May 11, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
140.65
153.75
138.21
147.16
147.16
408,097
May 8, 2026
137.00
142.50
136.99
140.74
139.74
162,147
May 7, 2026
136.80
137.25
133.71
136.99
136.02
37,450
May 6, 2026
135.99
135.99
132.01
133.84
132.89
21,752
May 5, 2026
132.75
134.92
130.25
133.48
132.53
35,491
May 4, 2026
131.01
135.41
130.70
132.03
131.09
26,975
Apr 30, 2026
137.00
137.00
131.60
133.41
132.46
33,629
Apr 29, 2026
136.90
138.00
135.27
136.53
135.56
27,428
Apr 28, 2026
136.00
138.20
134.05
136.51
135.54
39,861
Apr 27, 2026
134.56
137.99
134.10
134.63
133.67
29,377
Apr 24, 2026
139.95
139.95
134.10
134.73
133.77
31,287
Apr 23, 2026
136.80
140.50
136.63
139.25
138.26
35,346
Apr 22, 2026
136.20
139.00
136.20
138.01
137.03
34,367
Apr 21, 2026
138.20
142.00
136.03
137.19
136.22
50,647
Apr 20, 2026
135.24
141.90
135.24
138.60
137.62
107,531
Apr 17, 2026
128.00
138.00
125.36
135.24
134.28
146,824
Apr 16, 2026
126.00
127.63
124.06
126.99
126.09
30,236
Apr 15, 2026
126.00
126.60
124.01
125.63
124.74
45,356
Apr 13, 2026
120.06
123.90
120.06
122.54
121.67
35,265
Apr 10, 2026
121.85
123.99
120.00
123.22
122.34
50,570
Apr 9, 2026
121.00
122.90
119.00
119.15
118.30
30,779
Apr 8, 2026
120.00
123.00
118.00
121.83
120.96
52,246
Apr 7, 2026
119.00
119.50
116.35
117.43
116.60
42,858
Apr 6, 2026
113.00
120.10
111.50
117.36
116.53
123,488
Apr 2, 2026
104.54
111.22
102.56
110.14
109.36
55,371
Apr 1, 2026
104.45
107.69
99.90
104.54
103.80
44,259
Mar 30, 2026
99.00
100.20
94.75
95.12
94.44
69,521
Mar 27, 2026
108.95
108.95
99.00
99.79
99.08
138,319
Mar 25, 2026
110.00
112.78
107.35
108.31
107.54
58,775
Mar 24, 2026
107.00
113.40
107.00
108.93
108.16
33,815
Mar 23, 2026
110.88
110.88
104.00
106.39
105.63
70,376
Mar 20, 2026
108.84
111.50
108.84
110.88
110.09
35,567
Mar 19, 2026
106.97
110.98
105.43
108.84
108.07
55,476
Mar 18, 2026
105.66
110.50
105.66
108.60
107.83
29,680
Mar 17, 2026
104.17
106.41
102.51
105.66
104.91
31,992
Mar 16, 2026
106.00
108.49
102.35
104.57
103.83
40,652
Mar 13, 2026
111.05
112.00
108.25
108.63
107.86
28,124
Mar 12, 2026
111.50
113.25
110.56
112.05
111.25
23,335
Mar 11, 2026
112.00
115.02
110.26
111.67
110.88
35,289
Mar 10, 2026
115.90
115.90
110.56
111.56
110.77
34,083
Mar 9, 2026
110.00
117.23
105.31
113.08
112.28
1,008,805
Mar 6, 2026
107.00
111.65
106.20
110.71
109.92
30,938
Mar 5, 2026
106.00
108.00
105.15
106.69
105.93
28,370
Mar 4, 2026
107.80
110.33
103.98
105.84
105.09
87,313
Mar 2, 2026
110.80
115.58
107.06
110.33
109.55
70,318
Feb 27, 2026
115.58
116.50
114.12
115.58
114.76
13,435
Feb 26, 2026
116.50
117.18
114.92
115.58
114.76
23,510
Feb 25, 2026
117.15
121.00
113.91
114.65
113.84
41,195
Feb 24, 2026
119.56
121.08
117.47
118.10
117.26
26,241
Feb 23, 2026
123.86
123.86
120.06
120.49
119.63
16,935
Feb 20, 2026
120.56
123.06
120.56
121.25
120.39
21,241
Feb 19, 2026
122.14
123.00
120.96
122.62
121.75
18,203
Feb 18, 2026
121.99
123.80
121.25
122.14
121.27
20,750
Feb 17, 2026
118.60
123.32
118.12
122.38
121.51
42,998
Feb 16, 2026
117.12
119.20
116.82
118.60
117.76
31,079
Feb 13, 2026
119.45
120.00
117.51
118.46
117.62
24,247
Feb 12, 2026
120.47
121.50
118.06
120.05
119.20
25,446
Feb 11, 2026
121.93
122.49
120.00
120.47
119.61
23,696
Feb 10, 2026
122.84
123.00
120.85
121.93
121.06
21,183
Feb 9, 2026
120.10
123.20
120.00
122.84
121.97
25,861
Feb 6, 2026
121.24
123.00
119.55
120.85
119.99
27,088
Feb 5, 2026
123.90
123.90
119.00
121.24
120.38
26,235
Feb 4, 2026
117.99
122.90
117.92
122.29
121.42
50,382
Feb 3, 2026
119.00
119.99
115.80
117.24
116.41
54,638
Feb 2, 2026
117.00
118.22
114.06
116.57
115.74
23,144
Jan 30, 2026
115.05
119.39
115.05
118.63
117.79
36,806
Jan 29, 2026
116.80
118.52
115.28
116.76
115.93
28,509
Jan 28, 2026
112.22
117.49
112.22
116.11
115.29
40,686
Jan 27, 2026
116.00
116.63
113.41
114.28
113.47
31,282
Jan 23, 2026
117.22
117.95
116.00
116.63
115.80
21,197
Jan 22, 2026
116.00
118.37
115.01
116.64
115.81
31,733
Jan 21, 2026
116.55
118.69
111.56
114.43
113.62
55,134
Jan 20, 2026
119.00
120.38
115.30
116.90
116.07
30,110
Jan 19, 2026
120.00
120.99
117.35
119.85
119.00
19,720
Jan 16, 2026
119.00
121.91
119.00
120.47
119.61
24,384
Jan 14, 2026
118.10
122.00
118.10
119.97
119.12
22,045
Jan 13, 2026
118.36
121.06
117.50
119.31
118.46
34,130
Jan 12, 2026
118.56
119.75
117.00
118.36
117.52
57,777
Jan 9, 2026
121.00
124.00
117.50
120.37
119.51
80,270
Jan 8, 2026
125.80
126.79
122.00
123.54
122.66
50,585
Jan 7, 2026
127.01
127.41
125.01
125.80
124.91
25,239
Jan 6, 2026
128.00
130.80
124.33
127.40
126.49
31,663
Jan 5, 2026
132.00
132.01
127.14
128.29
127.38
48,699
Jan 2, 2026
128.60
134.49
128.60
132.24
131.30
49,956
Jan 1, 2026
131.00
133.20
128.01
130.32
129.39
52,788
Dec 31, 2025
127.74
130.95
127.38
130.42
129.49
28,856
Dec 30, 2025
129.00
131.28
125.00
126.22
125.32
24,436
Dec 29, 2025
132.00
132.00
127.50
128.62
127.71
59,668
Dec 26, 2025
132.56
136.49
130.00
131.24
130.31
35,471
Dec 24, 2025
135.50
136.37
132.50
133.80
132.85
37,257
Dec 23, 2025
129.25
137.00
129.06
135.50
134.54
65,792
Dec 22, 2025
123.72
129.75
122.40
129.04
128.12
67,570
Dec 19, 2025
126.00
126.00
122.00
123.72
122.84
30,889
Dec 18, 2025
124.00
124.37
121.00
123.16
122.28
20,314
Dec 17, 2025
126.25
126.26
123.41
123.67
122.79
28,253
Dec 16, 2025
124.56
127.00
124.55
126.20
125.30
9,087
Dec 15, 2025
126.11
127.24
124.07
125.60
124.71
27,079
Dec 12, 2025
122.56
127.46
122.56
126.11
125.21
24,435
Dec 11, 2025
126.70
126.70
122.92
123.66
122.78
23,680
Dec 10, 2025
123.13
127.89
122.62
125.80
124.91
35,883
Dec 9, 2025
119.00
124.00
116.49
122.21
121.34
60,512
Dec 8, 2025
125.00
125.00
118.56
120.68
119.82
69,278
Dec 5, 2025
127.50
128.00
122.56
123.29
122.41
39,473
Dec 4, 2025
126.65
128.84
125.00
126.09
125.19
29,712
Dec 3, 2025
131.00
131.00
125.60
126.65
125.75
25,778
Dec 2, 2025
129.06
130.25
127.02
128.07
127.16
36,025
Dec 1, 2025
130.10
131.75
128.95
129.98
129.06
45,617
Nov 28, 2025
139.90
139.90
128.90
129.80
128.88
183,658
Nov 27, 2025
139.46
142.10
138.07
139.23
138.24
25,938
Nov 26, 2025
137.32
139.99
137.32
139.46
138.47
27,533
Nov 25, 2025
137.89
139.32
136.81
137.49
136.51
19,241
Nov 24, 2025
140.00
141.88
137.00
137.89
136.91
36,794
Nov 21, 2025
140.00
141.99
139.50
140.72
139.72
27,948
Nov 20, 2025
143.70
143.94
138.99
141.34
140.34
50,126
Nov 19, 2025
144.50
144.50
140.81
141.65
140.64
55,407
Nov 18, 2025
142.75
146.85
140.02
143.14
142.12
65,731
Nov 17, 2025
145.56
147.87
142.11
142.74
141.73
48,562
Nov 14, 2025
144.50
146.97
143.00
145.55
144.52
29,665
Nov 13, 2025
145.27
147.45
144.05
144.75
143.72
50,966
Nov 12, 2025
144.50
148.50
143.55
147.45
146.40
54,407
Nov 11, 2025
140.94
148.70
137.00
146.31
145.27
56,428
Nov 10, 2025
141.82
143.09
140.00
140.94
139.94
37,817
