Kothari Petroche

Kothari Petrochemicals Ltd Historical Data

NSEBSE

₹133.8

(-1.25%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	140	141.88	137	137.89	2,044	51,30,639.54	22,176
25-Nov-2025	137.89	139.32	136.81	137.49	944	26,50,245.71	10,095
26-Nov-2025	137.32	139.99	137.32	139.46	1,197	38,26,877.07	16,733
27-Nov-2025	139.46	142.1	138.07	139.23	1,482	36,41,728.36	13,849
28-Nov-2025	139.9	139.9	128.9	129.8	3,117	2,42,63,669.72	1,24,180
01-Dec-2025	130.1	131.75	128.95	129.98	1,891	59,28,223.3	27,097
02-Dec-2025	129.06	130.25	127.02	128.07	1,633	46,27,428.16	22,776
03-Dec-2025	131	131	125.6	126.65	1,002	32,78,123.73	17,595
04-Dec-2025	126.65	128.84	125	126.09	1,720	37,70,816.45	14,796
05-Dec-2025	127.5	128	122.56	123.29	1,843	49,16,339.75	25,819
08-Dec-2025	125	125	118.56	120.68	2,590	84,10,158.82	42,070
09-Dec-2025	119	124	116.49	122.21	1,938	72,52,069.59	39,133
10-Dec-2025	123.13	127.89	122.62	125.8	1,492	45,26,255.88	21,221
11-Dec-2025	126.7	126.7	122.92	123.66	1,300	29,43,406.58	13,644
12-Dec-2025	122.56	127.46	122.56	126.11	1,009	30,78,073.7	13,055
15-Dec-2025	126.11	127.24	124.07	125.6	1,593	34,04,339.98	14,432
16-Dec-2025	124.56	127	124.55	126.2	644	11,42,092.35	4,288
17-Dec-2025	126.25	126.26	123.41	123.67	1,128	35,13,576.9	14,703
18-Dec-2025	124	124.37	121	123.16	1,016	24,92,467.88	11,652
19-Dec-2025	126	126	122	123.72	1,240	38,13,212.28	13,581
22-Dec-2025	123.72	129.75	122.4	129.04	1,650	85,57,280.49	40,361
23-Dec-2025	129.25	137	129.06	135.5	1,614	87,41,165.69	41,883

Kothari Petroche: Related NEWS

No Record Found

Invest wise with Expert advice