Price Data Selection & Download
Kothari Petrochemicals Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5753 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see Kothari Petrochemicals share price today.
Share Price All Time High
₹267.42
September 05, 2024
NSE Exchange
Share Price All Time Low
₹0.70
February 18, 2003
NSE Exchange
Highest Volume Trading Day
4,987,998
August 03, 2021 • ₹61.55
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KOTHARIPET daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹127.09 | ₹130.88 | ₹124.00 | ₹124.78 | 65,118 |
| 2026-05-20 | ₹129.60 | ₹131.50 | ₹126.06 | ₹126.66 | 59,793 |
| 2026-05-19 | ₹132.84 | ₹136.95 | ₹128.20 | ₹129.32 | 49,743 |
| 2026-05-18 | ₹137.00 | ₹137.00 | ₹131.00 | ₹132.08 | 51,005 |
| 2026-05-15 | ₹141.50 | ₹142.97 | ₹139.06 | ₹139.87 | 22,618 |
| 2026-05-14 | ₹144.49 | ₹146.79 | ₹140.50 | ₹141.36 | 42,355 |
| 2026-05-13 | ₹139.42 | ₹146.49 | ₹139.00 | ₹144.49 | 83,971 |
| 2026-05-12 | ₹147.16 | ₹151.15 | ₹138.20 | ₹139.01 | 119,621 |
| 2026-05-11 | ₹140.65 | ₹153.75 | ₹138.21 | ₹147.16 | 408,097 |
| 2026-05-08 | ₹137.00 | ₹142.50 | ₹136.99 | ₹140.74 | 162,147 |
| 2026-05-07 | ₹136.80 | ₹137.25 | ₹133.71 | ₹136.99 | 37,450 |
| 2026-05-06 | ₹135.99 | ₹135.99 | ₹132.01 | ₹133.84 | 21,752 |
| 2026-05-05 | ₹132.75 | ₹134.92 | ₹130.25 | ₹133.48 | 35,491 |
| 2026-05-04 | ₹131.01 | ₹135.41 | ₹130.70 | ₹132.03 | 26,975 |
| 2026-04-30 | ₹137.00 | ₹137.00 | ₹131.60 | ₹133.41 | 33,629 |
| 2026-04-29 | ₹136.90 | ₹138.00 | ₹135.27 | ₹136.53 | 27,428 |
| 2026-04-28 | ₹136.00 | ₹138.20 | ₹134.05 | ₹136.51 | 39,861 |
| 2026-04-27 | ₹134.56 | ₹137.99 | ₹134.10 | ₹134.63 | 29,377 |
| 2026-04-24 | ₹139.95 | ₹139.95 | ₹134.10 | ₹134.73 | 31,287 |
| 2026-04-23 | ₹136.80 | ₹140.50 | ₹136.63 | ₹139.25 | 35,346 |
| 2026-04-22 | ₹136.20 | ₹139.00 | ₹136.20 | ₹138.01 | 34,367 |
| 2026-04-21 | ₹138.20 | ₹142.00 | ₹136.03 | ₹137.19 | 50,647 |
| 2026-04-20 | ₹135.24 | ₹141.90 | ₹135.24 | ₹138.60 | 107,531 |
| 2026-04-17 | ₹128.00 | ₹138.00 | ₹125.36 | ₹135.24 | 146,824 |
| 2026-04-16 | ₹126.00 | ₹127.63 | ₹124.06 | ₹126.99 | 30,236 |
| 2026-04-15 | ₹126.00 | ₹126.60 | ₹124.01 | ₹125.63 | 45,356 |
| 2026-04-13 | ₹120.06 | ₹123.90 | ₹120.06 | ₹122.54 | 35,265 |
| 2026-04-10 | ₹121.85 | ₹123.99 | ₹120.00 | ₹123.22 | 50,570 |
| 2026-04-09 | ₹121.00 | ₹122.90 | ₹119.00 | ₹119.15 | 30,779 |
| 2026-04-08 | ₹120.00 | ₹123.00 | ₹118.00 | ₹121.83 | 52,246 |
| 2026-04-07 | ₹119.00 | ₹119.50 | ₹116.35 | ₹117.43 | 42,858 |
| 2026-04-06 | ₹113.00 | ₹120.10 | ₹111.50 | ₹117.36 | 123,488 |
| 2026-04-02 | ₹104.54 | ₹111.22 | ₹102.56 | ₹110.14 | 55,371 |
| 2026-04-01 | ₹104.45 | ₹107.69 | ₹99.90 | ₹104.54 | 44,259 |
| 2026-03-30 | ₹99.00 | ₹100.20 | ₹94.75 | ₹95.12 | 69,521 |
| 2026-03-27 | ₹108.95 | ₹108.95 | ₹99.00 | ₹99.79 | 138,319 |
| 2026-03-25 | ₹110.00 | ₹112.78 | ₹107.35 | ₹108.31 | 58,775 |
| 2026-03-24 | ₹107.00 | ₹113.40 | ₹107.00 | ₹108.93 | 33,815 |
| 2026-03-23 | ₹110.88 | ₹110.88 | ₹104.00 | ₹106.39 | 70,376 |
| 2026-03-20 | ₹108.84 | ₹111.50 | ₹108.84 | ₹110.88 | 35,567 |
| 2026-03-19 | ₹106.97 | ₹110.98 | ₹105.43 | ₹108.84 | 55,476 |
| 2026-03-18 | ₹105.66 | ₹110.50 | ₹105.66 | ₹108.60 | 29,680 |
| 2026-03-17 | ₹104.17 | ₹106.41 | ₹102.51 | ₹105.66 | 31,992 |
| 2026-03-16 | ₹106.00 | ₹108.49 | ₹102.35 | ₹104.57 | 40,652 |
| 2026-03-13 | ₹111.05 | ₹112.00 | ₹108.25 | ₹108.63 | 28,124 |
| 2026-03-12 | ₹111.50 | ₹113.25 | ₹110.56 | ₹112.05 | 23,335 |
| 2026-03-11 | ₹112.00 | ₹115.02 | ₹110.26 | ₹111.67 | 35,289 |
| 2026-03-10 | ₹115.90 | ₹115.90 | ₹110.56 | ₹111.56 | 34,083 |
| 2026-03-09 | ₹110.00 | ₹117.23 | ₹105.31 | ₹113.08 | 1,008,805 |
| 2026-03-06 | ₹107.00 | ₹111.65 | ₹106.20 | ₹110.71 | 30,938 |
| 2026-03-05 | ₹106.00 | ₹108.00 | ₹105.15 | ₹106.69 | 28,370 |
| 2026-03-04 | ₹107.80 | ₹110.33 | ₹103.98 | ₹105.84 | 87,313 |
| 2026-03-02 | ₹110.80 | ₹115.58 | ₹107.06 | ₹110.33 | 70,318 |
| 2026-02-27 | ₹115.58 | ₹116.50 | ₹114.12 | ₹115.58 | 13,435 |
| 2026-02-26 | ₹116.50 | ₹117.18 | ₹114.92 | ₹115.58 | 23,510 |
| 2026-02-25 | ₹117.15 | ₹121.00 | ₹113.91 | ₹114.65 | 41,195 |
| 2026-02-24 | ₹119.56 | ₹121.08 | ₹117.47 | ₹118.10 | 26,241 |
| 2026-02-23 | ₹123.86 | ₹123.86 | ₹120.06 | ₹120.49 | 16,935 |
| 2026-02-20 | ₹120.56 | ₹123.06 | ₹120.56 | ₹121.25 | 21,241 |
| 2026-02-19 | ₹122.14 | ₹123.00 | ₹120.96 | ₹122.62 | 18,203 |
| 2026-02-18 | ₹121.99 | ₹123.80 | ₹121.25 | ₹122.14 | 20,750 |
| 2026-02-17 | ₹118.60 | ₹123.32 | ₹118.12 | ₹122.38 | 42,998 |
| 2026-02-16 | ₹117.12 | ₹119.20 | ₹116.82 | ₹118.60 | 31,079 |
| 2026-02-13 | ₹119.45 | ₹120.00 | ₹117.51 | ₹118.46 | 24,247 |
| 2026-02-12 | ₹120.47 | ₹121.50 | ₹118.06 | ₹120.05 | 25,446 |
| 2026-02-11 | ₹121.93 | ₹122.49 | ₹120.00 | ₹120.47 | 23,696 |
| 2026-02-10 | ₹122.84 | ₹123.00 | ₹120.85 | ₹121.93 | 21,183 |
| 2026-02-09 | ₹120.10 | ₹123.20 | ₹120.00 | ₹122.84 | 25,861 |
| 2026-02-06 | ₹121.24 | ₹123.00 | ₹119.55 | ₹120.85 | 27,088 |
| 2026-02-05 | ₹123.90 | ₹123.90 | ₹119.00 | ₹121.24 | 26,235 |
| 2026-02-04 | ₹117.99 | ₹122.90 | ₹117.92 | ₹122.29 | 50,382 |
| 2026-02-03 | ₹119.00 | ₹119.99 | ₹115.80 | ₹117.24 | 54,638 |
| 2026-02-02 | ₹117.00 | ₹118.22 | ₹114.06 | ₹116.57 | 23,144 |
| 2026-02-01 | ₹116.00 | ₹119.20 | ₹114.56 | ₹116.69 | 20,390 |
| 2026-01-30 | ₹115.05 | ₹119.39 | ₹115.05 | ₹118.63 | 36,806 |
| 2026-01-29 | ₹116.80 | ₹118.52 | ₹115.28 | ₹116.76 | 28,509 |
| 2026-01-28 | ₹112.22 | ₹117.49 | ₹112.22 | ₹116.11 | 40,686 |
| 2026-01-27 | ₹116.00 | ₹116.63 | ₹113.41 | ₹114.28 | 31,282 |
| 2026-01-23 | ₹117.22 | ₹117.95 | ₹116.00 | ₹116.63 | 21,197 |
| 2026-01-22 | ₹116.00 | ₹118.37 | ₹115.01 | ₹116.64 | 31,733 |
| 2026-01-21 | ₹116.55 | ₹118.69 | ₹111.56 | ₹114.43 | 55,134 |
| 2026-01-20 | ₹119.00 | ₹120.38 | ₹115.30 | ₹116.90 | 30,110 |
| 2026-01-19 | ₹120.00 | ₹120.99 | ₹117.35 | ₹119.85 | 19,720 |
| 2026-01-16 | ₹119.00 | ₹121.91 | ₹119.00 | ₹120.47 | 24,384 |
| 2026-01-14 | ₹118.10 | ₹122.00 | ₹118.10 | ₹119.97 | 22,045 |
| 2026-01-13 | ₹118.36 | ₹121.06 | ₹117.50 | ₹119.31 | 34,130 |
| 2026-01-12 | ₹118.56 | ₹119.75 | ₹117.00 | ₹118.36 | 57,777 |
| 2026-01-09 | ₹121.00 | ₹124.00 | ₹117.50 | ₹120.37 | 80,270 |
| 2026-01-08 | ₹125.80 | ₹126.79 | ₹122.00 | ₹123.54 | 50,585 |
| 2026-01-07 | ₹127.01 | ₹127.41 | ₹125.01 | ₹125.80 | 25,239 |
| 2026-01-06 | ₹128.00 | ₹130.80 | ₹124.33 | ₹127.40 | 31,663 |
| 2026-01-05 | ₹132.00 | ₹132.01 | ₹127.14 | ₹128.29 | 48,699 |
| 2026-01-02 | ₹128.60 | ₹134.49 | ₹128.60 | ₹132.24 | 49,956 |
| 2026-01-01 | ₹131.00 | ₹133.20 | ₹128.01 | ₹130.32 | 52,788 |
Kothari Petrochemicals Share Price Performance Analysis (Jan 2003 - May 2026)
KOTHARIPET price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.25%
₹130.32 → ₹124.78
Year to Date
Price Volatility
8.86%
Low Volatility
Year to Date
Average Daily Volume
58,449
Year to Date Average
NSE Exchange
Kothari Petrochemicals Share Price History – Frequently Asked Questions
Common questions about KOTHARIPET historical data and records. Compare with Kothari Petrochemicals value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Kothari Petrochemicals (KOTHARIPET)?
The all-time high share price of Kothari Petrochemicals was ₹267.42 recorded on September 05, 2024 on the NSE exchange.
What is the all-time low share price of Kothari Petrochemicals (KOTHARIPET)?
The all-time low share price of Kothari Petrochemicals was ₹0.7 recorded on February 18, 2003 on the NSE exchange.
How can I download KOTHARIPET historical share price data?
You can download Kothari Petrochemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KOTHARIPET shares?
The highest trading volume day for Kothari Petrochemicals was 4,987,998 shares traded on August 03, 2021 on the NSE exchange, with share price at ₹61.55.