Kothari Products Ltd

KPRO
🏛️ india →
95.71
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 74.58 76.45 71.00 72.00 0.0M
2022-12-29 75.38 76.85 73.58 73.97 0.0M
2022-12-28 73.50 77.88 72.00 77.00 0.2M
2022-12-27 69.00 74.97 68.15 72.83 0.2M
2022-12-26 61.52 69.28 61.52 68.78 0.1M
2022-12-23 64.45 64.45 61.25 63.33 0.1M
2022-12-22 62.00 65.92 60.83 65.12 0.0M
2022-12-21 65.50 66.72 60.08 61.95 0.0M
2022-12-20 64.47 66.45 62.62 65.42 0.0M
2022-12-19 64.00 64.53 62.17 63.98 0.0M
2022-12-16 62.95 63.85 60.83 62.17 0.0M
2022-12-15 63.75 65.00 62.67 63.38 0.0M
2022-12-14 64.95 65.00 62.85 63.20 0.0M
2022-12-13 66.17 66.17 62.83 63.38 0.0M
2022-12-12 66.00 68.40 64.25 65.42 0.0M
2022-12-09 63.10 70.33 63.10 68.08 0.2M
2022-12-08 65.00 67.25 63.00 63.95 0.0M
2022-12-07 69.38 69.38 62.80 63.95 0.2M
2022-12-06 63.08 63.08 63.08 63.08 0.0M
2022-12-05 60.05 60.08 60.05 60.08 0.0M
2022-12-02 54.50 57.23 54.50 57.23 0.0M
2022-12-01 54.52 55.00 54.12 54.50 0.0M
2022-11-30 56.08 56.08 53.27 54.50 0.0M
2022-11-29 56.08 56.10 54.83 55.05 0.0M
2022-11-28 54.30 55.73 53.62 55.40 0.0M
2022-11-25 54.50 54.50 53.50 54.30 0.0M
2022-11-24 53.95 54.48 53.05 53.58 0.0M
2022-11-23 52.50 54.62 51.58 52.02 0.0M
2022-11-22 53.73 54.60 52.02 52.10 0.0M
2022-11-21 54.17 55.42 52.67 53.67 0.0M
2022-11-18 56.90 56.92 53.62 54.17 0.0M
2022-11-17 55.58 56.33 55.00 55.83 0.0M
2022-11-16 57.42 57.42 55.58 55.77 0.0M
2022-11-15 58.98 58.98 56.55 56.88 0.0M
2022-11-14 58.20 60.20 56.55 58.80 0.0M
2022-11-11 56.67 58.83 56.65 57.45 0.0M
2022-11-10 58.42 58.42 56.00 56.65 0.0M
2022-11-09 57.40 58.75 57.00 57.02 0.0M
2022-11-07 57.50 58.00 56.67 57.15 0.0M
2022-11-04 56.52 57.50 56.15 57.05 0.0M
2022-11-03 56.95 57.50 56.12 56.73 0.0M
2022-11-02 57.42 57.42 55.55 56.12 0.0M
2022-11-01 57.98 58.40 56.50 56.90 0.0M
2022-10-31 56.98 59.55 56.52 57.80 0.0M
2022-10-28 59.92 59.92 56.50 56.73 0.0M
2022-10-27 55.98 58.48 55.60 58.10 0.0M
2022-10-25 58.75 59.23 55.02 55.80 0.0M
2022-10-24 59.98 59.98 56.73 57.52 0.0M
2022-10-21 60.60 60.60 56.60 57.35 0.0M
2022-10-20 58.55 59.92 58.05 58.40 0.0M
2022-10-19 60.88 60.88 58.33 58.67 0.0M
2022-10-18 60.35 60.35 58.23 58.30 0.0M
2022-10-17 57.08 59.15 56.70 58.33 0.0M
2022-10-14 58.02 59.42 57.50 57.75 0.0M
2022-10-13 57.27 58.50 56.77 58.12 0.0M
2022-10-12 58.40 59.50 57.00 57.40 0.0M
2022-10-11 61.27 63.30 58.40 58.90 0.0M
2022-10-10 61.98 61.98 59.77 61.42 0.0M
2022-10-07 57.85 60.23 57.85 59.77 0.0M
2022-10-06 57.23 57.77 54.33 57.38 0.0M
2022-10-04 53.90 56.95 53.90 55.02 0.0M
2022-10-03 57.00 57.48 53.62 54.30 0.0M
2022-09-30 54.50 56.50 53.00 54.98 0.0M
2022-09-29 52.50 55.50 52.02 54.85 0.0M
2022-09-28 52.85 56.42 52.85 52.88 0.0M
2022-09-27 56.65 58.02 55.62 55.62 0.0M
2022-09-26 59.17 62.23 58.55 58.55 0.0M
2022-09-23 62.52 66.00 61.62 61.62 0.0M
2022-09-22 65.20 66.35 64.00 64.85 0.0M
2022-09-21 64.65 66.00 63.50 65.20 0.0M
2022-09-20 65.97 67.92 63.60 64.60 0.0M
2022-09-19 65.50 65.95 64.03 64.75 0.0M
2022-09-16 67.80 68.85 64.28 65.17 0.0M
2022-09-15 66.00 67.97 65.50 67.08 0.0M
2022-09-14 65.38 67.88 65.35 66.22 0.0M
2022-09-13 69.35 69.65 66.58 67.67 0.0M
2022-09-12 72.47 73.42 67.55 67.97 0.0M
2022-09-09 73.50 74.00 70.00 71.03 0.0M
2022-09-08 73.50 74.90 72.00 72.72 0.0M
2022-09-07 73.95 75.17 71.62 73.72 0.0M
2022-09-06 74.90 74.92 71.00 71.60 0.0M
2022-09-05 77.00 77.40 73.55 74.28 0.0M
2022-09-02 77.00 77.00 74.05 74.78 0.0M
2022-09-01 77.75 78.65 75.10 77.10 0.0M
2022-08-30 74.33 76.50 74.05 74.92 0.0M
2022-08-29 74.08 75.95 72.67 73.15 0.0M
2022-08-26 80.00 80.00 75.80 76.10 0.0M
2022-08-25 76.53 79.42 74.25 78.78 0.0M
2022-08-24 76.80 79.42 76.45 77.20 0.0M
2022-08-23 77.58 81.72 77.00 77.60 0.0M
2022-08-22 81.50 82.00 77.72 80.45 0.1M
2022-08-19 82.00 84.45 78.20 80.62 0.3M
2022-08-18 79.65 84.90 79.65 82.30 0.1M
2022-08-17 76.90 80.90 75.12 80.88 0.2M
2022-08-16 74.97 77.05 70.78 77.05 0.1M
2022-08-12 66.55 73.40 66.55 73.40 0.3M
2022-08-11 65.28 70.05 63.75 69.92 0.2M
2022-08-10 71.75 73.72 66.72 66.72 0.2M
2022-08-08 70.22 70.22 67.00 70.22 0.1M
2022-08-05 65.47 67.47 64.55 66.90 0.1M
2022-08-04 64.75 64.88 58.73 64.30 0.3M
2022-08-03 61.75 61.80 61.75 61.80 0.0M
2022-08-02 57.50 58.88 57.23 58.88 0.0M
2022-08-01 55.70 56.08 53.12 56.08 0.0M
2022-07-29 51.38 53.50 49.12 53.42 0.0M
2022-07-28 49.35 51.00 48.60 51.00 0.0M
2022-07-27 46.27 48.58 46.27 48.58 0.0M
2022-07-26 48.30 48.30 45.77 46.27 0.0M
2022-07-25 48.48 48.48 46.42 47.02 0.0M
2022-07-22 46.50 49.00 46.27 48.25 0.0M
2022-07-21 47.30 48.00 46.40 47.42 0.0M
2022-07-20 45.75 47.73 45.75 46.40 0.0M
2022-07-19 45.00 46.42 44.60 46.00 0.0M
2022-07-18 44.60 45.90 43.52 44.88 0.0M
2022-07-15 43.98 44.60 42.73 44.30 0.0M
2022-07-14 41.90 44.33 41.90 42.80 0.0M
2022-07-13 44.45 44.45 43.15 43.62 0.0M
2022-07-12 43.33 44.25 42.80 43.92 0.0M
2022-07-11 42.52 43.95 42.42 43.10 0.0M
2022-07-08 44.45 44.45 42.42 42.67 0.0M
2022-07-07 43.00 44.08 42.75 42.85 0.0M
2022-07-06 42.77 43.50 42.75 42.98 0.0M
2022-07-05 43.98 44.00 42.92 43.00 0.0M
2022-07-04 44.10 44.10 42.67 43.25 0.0M
2022-07-01 42.00 44.08 41.42 43.40 0.0M
2022-06-30 44.15 44.15 42.00 42.60 0.0M
2022-06-29 41.98 43.75 41.98 43.48 0.0M
2022-06-28 42.00 42.58 40.05 41.95 0.0M
2022-06-27 39.20 41.15 39.20 40.55 0.0M
2022-06-24 41.25 41.25 38.08 39.20 0.0M
2022-06-23 41.15 43.33 39.90 39.90 0.0M
2022-06-22 44.35 44.35 41.58 41.98 0.0M
2022-06-21 41.00 43.85 40.65 42.80 0.0M
2022-06-20 42.50 44.45 41.75 42.15 0.0M
2022-06-17 42.12 44.90 42.12 43.02 0.0M
2022-06-16 44.15 45.95 42.95 43.20 0.0M
2022-06-15 45.02 46.12 44.50 45.20 0.0M
2022-06-14 45.40 46.00 44.17 45.55 0.0M
2022-06-13 46.45 47.65 45.02 45.77 0.0M
2022-06-10 46.70 47.77 45.55 47.17 0.0M
2022-06-09 47.52 48.15 46.65 47.55 0.0M
2022-06-08 48.67 49.42 46.95 48.35 0.0M
2022-06-07 48.25 49.23 48.25 48.67 0.0M
2022-06-06 49.95 49.98 48.25 48.85 0.0M
2022-06-03 49.92 49.92 48.52 48.92 0.0M
2022-06-02 47.50 49.90 47.50 48.52 0.0M
2022-06-01 50.25 50.25 48.00 48.45 0.0M
2022-05-31 48.40 50.40 48.00 48.55 0.0M
2022-05-30 48.48 49.65 47.12 48.12 0.0M
2022-05-27 47.12 48.50 47.12 48.10 0.0M
2022-05-26 48.02 50.45 46.38 47.38 0.0M
2022-05-25 49.50 50.00 47.58 48.40 0.0M
2022-05-24 51.50 52.00 49.50 49.62 0.0M
2022-05-23 50.88 52.00 50.85 51.50 0.0M
2022-05-20 49.35 50.48 49.35 49.52 0.0M
2022-05-19 48.27 50.25 48.27 49.35 0.0M
2022-05-18 48.08 50.77 48.08 50.30 0.0M
2022-05-17 49.40 50.48 46.65 48.70 0.0M
2022-05-16 52.33 52.33 48.10 48.48 0.0M
2022-05-13 47.52 50.02 47.52 50.02 0.0M
2022-05-12 49.00 49.70 47.23 47.65 0.0M
2022-05-11 50.50 50.50 48.50 49.70 0.0M
2022-05-10 52.70 52.70 48.52 50.92 0.0M
2022-05-09 52.40 53.40 49.80 50.30 0.0M
2022-05-06 53.95 54.50 51.62 52.40 0.0M
2022-05-05 56.70 56.70 53.17 54.00 0.0M
2022-05-04 57.00 59.12 55.00 55.05 0.0M
2022-05-02 58.00 59.48 56.35 57.60 0.0M
2022-04-29 58.27 60.23 58.27 58.70 0.0M
2022-04-28 61.00 61.00 59.17 60.35 0.0M
2022-04-27 61.00 61.00 59.00 60.67 0.0M
2022-04-26 63.75 64.97 60.55 61.25 0.0M
2022-04-25 62.38 63.50 61.92 62.62 0.0M
2022-04-22 59.88 61.85 59.05 61.85 0.0M
2022-04-21 61.50 62.85 58.42 58.92 0.0M
2022-04-20 62.10 63.23 61.50 61.50 0.0M
2022-04-19 65.95 65.95 61.50 62.10 0.0M
2022-04-18 67.12 67.12 62.50 64.33 0.0M
2022-04-13 65.47 65.50 63.77 63.95 0.0M
2022-04-12 64.65 66.53 63.55 65.90 0.0M
2022-04-11 66.30 66.75 63.75 64.62 0.0M
2022-04-08 67.25 68.45 65.30 66.30 0.0M
2022-04-07 66.97 70.25 66.97 67.25 0.0M
2022-04-06 64.00 67.45 64.00 66.97 0.0M
2022-04-05 61.77 65.50 61.77 64.65 0.0M
2022-04-04 65.15 65.15 61.33 63.48 0.0M
2022-04-01 65.47 65.50 60.75 63.27 0.0M
2022-03-31 65.00 66.80 63.05 63.92 0.0M
2022-03-30 66.42 67.00 61.05 65.60 0.0M
2022-03-29 69.75 69.75 64.00 64.15 0.0M
2022-03-28 68.28 71.05 66.17 66.45 0.0M
2022-03-25 71.00 71.00 68.50 69.65 0.0M
2022-03-24 68.53 71.83 68.05 68.62 0.0M
2022-03-23 76.00 76.00 71.15 71.53 0.0M
2022-03-22 75.50 76.00 72.42 74.88 0.0M
2022-03-21 74.50 77.40 70.78 75.30 0.1M
2022-03-17 79.35 79.90 74.47 74.50 0.3M
2022-03-16 75.90 78.70 71.55 78.38 1.0M
2022-03-15 68.90 71.55 66.53 71.55 0.5M
2022-03-14 60.30 65.05 57.55 65.05 0.1M
2022-03-11 57.00 59.70 57.00 59.15 0.0M
2022-03-10 59.73 59.73 57.23 58.35 0.0M
2022-03-09 61.42 61.90 56.27 57.77 0.0M
2022-03-08 59.00 62.50 55.55 59.00 0.1M
2022-03-07 61.50 61.50 58.12 59.38 0.1M
2022-03-04 61.50 70.47 61.05 63.25 1.6M
2022-03-03 60.00 64.45 59.10 64.45 2.1M
2022-03-02 44.05 53.73 42.92 53.73 0.3M
2022-02-28 43.17 46.92 42.27 44.77 0.0M
2022-02-25 41.73 42.50 40.50 42.27 0.0M
2022-02-24 44.23 44.23 37.85 38.83 0.0M
2022-02-23 46.40 46.90 45.02 45.12 0.0M
2022-02-22 45.25 47.30 43.65 44.88 0.1M
2022-02-21 49.30 49.30 47.00 47.10 0.0M
2022-02-18 50.48 50.48 48.62 48.83 0.0M
2022-02-17 49.08 50.40 49.08 49.25 0.0M
2022-02-16 49.88 51.00 49.50 49.85 0.0M
2022-02-15 50.50 50.50 48.25 49.80 0.0M
2022-02-14 50.67 52.98 49.23 50.05 0.0M
2022-02-11 51.25 54.00 51.25 53.08 0.0M
2022-02-10 53.50 53.85 51.95 52.62 0.0M
2022-02-09 51.58 54.15 51.55 53.98 0.0M
2022-02-08 53.60 54.25 52.27 52.58 0.0M
2022-02-07 53.98 54.50 52.75 54.00 0.0M
2022-02-04 53.15 54.73 53.00 53.70 0.0M
2022-02-03 54.08 54.50 52.62 53.12 0.0M
2022-02-02 53.45 54.27 51.35 53.90 0.0M
2022-02-01 54.50 54.50 49.05 52.25 0.0M
2022-01-31 53.50 53.50 51.62 51.85 0.0M
2022-01-28 51.12 53.60 50.95 51.65 0.0M
2022-01-27 52.48 52.48 49.85 50.92 0.0M
2022-01-25 49.50 51.67 46.67 50.40 0.1M
2022-01-24 54.38 58.00 49.50 51.10 0.1M
2022-01-21 55.90 55.90 53.42 53.73 0.0M
2022-01-20 54.45 56.00 53.05 55.10 0.1M
2022-01-19 54.98 55.02 52.50 53.58 0.1M
2022-01-18 54.50 56.00 53.05 53.70 0.1M
2022-01-17 54.90 55.25 52.77 54.50 0.1M
2022-01-14 53.95 54.15 52.25 52.58 0.0M
2022-01-13 51.77 54.95 51.45 52.20 0.0M
2022-01-12 54.25 54.25 51.02 51.77 0.0M
2022-01-11 54.70 54.70 51.62 53.08 0.0M
2022-01-10 54.98 55.00 52.60 53.15 0.0M
2022-01-07 55.23 55.23 52.52 52.92 0.0M
2022-01-06 54.80 55.48 52.52 53.50 0.0M
2022-01-05 51.12 56.23 50.02 54.83 0.2M
2022-01-04 54.50 55.98 50.62 51.12 0.1M
2022-01-03 50.48 53.80 49.50 53.75 0.2M