Kothari Products Ltd

KPRO
🏛️ india →
82.85
Last Update: 2025-09-26
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
2023-12-29 64.10 64.10 62.50 62.75 0.0M
2023-12-28 63.40 63.45 62.10 62.83 0.0M
2023-12-27 63.53 63.88 62.50 62.85 0.0M
2023-12-26 62.95 63.18 61.90 62.85 0.0M
2023-12-22 63.15 63.15 61.50 61.98 0.0M
2023-12-21 60.83 62.85 60.40 61.98 0.0M
2023-12-20 64.20 66.00 61.43 61.80 0.1M
2023-12-19 63.50 64.73 63.00 64.20 0.0M
2023-12-18 62.98 64.25 62.25 63.50 0.0M
2023-12-15 62.63 65.25 61.28 62.93 0.1M
2023-12-14 62.68 62.68 61.70 61.83 0.0M
2023-12-13 62.33 62.40 61.58 62.10 0.0M
2023-12-12 62.50 62.50 61.28 61.43 0.0M
2023-12-11 62.50 62.98 61.03 61.50 0.0M
2023-12-08 63.73 64.25 61.50 61.83 0.0M
2023-12-07 62.50 64.90 62.50 63.13 0.0M
2023-12-06 63.28 63.90 62.25 62.75 0.0M
2023-12-05 65.05 65.05 62.40 63.15 0.0M
2023-12-04 64.98 65.03 62.43 64.10 0.0M
2023-12-01 63.43 64.95 62.13 63.25 0.0M
2023-11-30 63.00 63.85 61.75 62.20 0.0M
2023-11-29 63.50 65.50 62.00 62.68 0.0M
2023-11-28 66.00 68.00 63.30 63.83 0.0M
2023-11-24 66.08 66.08 63.48 63.90 0.0M
2023-11-23 64.53 67.18 63.60 64.83 0.0M
2023-11-22 66.75 66.98 63.80 64.90 0.0M
2023-11-21 65.15 68.75 65.15 66.30 0.2M
2023-11-20 60.90 68.10 60.83 64.70 0.4M
2023-11-17 61.18 61.45 59.68 60.73 0.0M
2023-11-16 59.23 60.48 59.23 60.05 0.0M
2023-11-15 60.98 60.98 59.18 59.83 0.0M
2023-11-13 61.50 61.50 59.45 60.13 0.0M
2023-11-12 62.35 62.35 59.00 59.90 0.0M
2023-11-10 60.83 61.93 59.25 61.10 0.0M
2023-11-09 61.45 61.45 60.15 60.48 0.0M
2023-11-08 60.00 61.40 59.75 60.30 0.0M
2023-11-07 61.88 61.88 60.03 60.75 0.0M
2023-11-06 62.13 62.13 60.25 60.68 0.0M
2023-11-03 59.30 62.00 59.30 60.93 0.0M
2023-11-02 58.68 60.30 58.68 59.30 0.0M
2023-11-01 58.38 59.38 57.53 58.20 0.0M
2023-10-31 58.25 59.38 58.03 58.60 0.0M
2023-10-30 58.75 59.35 57.53 58.45 0.0M
2023-10-27 58.38 59.25 58.15 58.75 0.0M
2023-10-26 57.38 57.93 55.63 57.25 0.0M
2023-10-25 59.53 59.53 57.00 58.08 0.0M
2023-10-23 61.03 62.50 57.55 58.40 0.0M
2023-10-20 63.98 63.98 61.70 61.83 0.0M
2023-10-19 63.40 63.40 61.50 62.75 0.0M
2023-10-18 63.48 64.55 61.78 62.48 0.0M
2023-10-17 62.13 64.05 61.93 63.15 0.0M
2023-10-16 61.50 63.00 60.90 62.00 0.0M
2023-10-13 62.08 62.10 60.83 61.13 0.1M
2023-10-12 62.45 62.45 61.48 61.60 0.0M
2023-10-11 62.50 62.70 61.30 61.70 0.1M
2023-10-10 62.45 62.73 61.05 61.38 0.1M
2023-10-09 65.10 65.10 61.00 61.65 0.1M
2023-10-06 64.00 67.18 61.53 65.10 0.2M
2023-10-05 62.03 64.75 62.03 63.03 0.1M
2023-10-04 62.43 63.23 60.33 62.08 0.0M
2023-10-03 62.68 62.68 60.65 61.23 0.0M
2023-09-29 60.88 63.65 60.78 61.48 0.0M
2023-09-28 60.53 62.00 60.13 60.75 0.0M
2023-09-27 61.25 61.58 60.50 60.98 0.0M
2023-09-26 61.00 62.50 60.58 61.13 0.0M
2023-09-25 60.33 62.35 60.33 61.88 0.0M
2023-09-22 61.38 62.98 60.80 61.18 0.0M
2023-09-21 61.78 62.58 60.58 61.38 0.0M
2023-09-20 62.65 63.18 61.85 62.25 0.0M
2023-09-18 64.40 64.43 62.00 62.35 0.0M
2023-09-15 64.83 65.00 62.90 63.65 0.0M
2023-09-14 62.73 64.50 61.68 63.95 0.0M
2023-09-13 62.98 63.80 59.00 61.53 0.1M
2023-09-12 67.50 67.50 62.63 63.03 0.0M
2023-09-11 64.60 67.80 64.60 66.73 0.2M
2023-09-08 65.95 65.95 63.35 64.60 0.0M
2023-09-07 66.45 67.00 65.05 65.28 0.0M
2023-09-06 66.25 68.00 64.33 65.18 0.0M
2023-09-05 67.48 68.50 65.18 65.65 0.1M
2023-09-04 64.30 67.35 64.30 66.18 0.1M
2023-09-01 65.13 66.38 64.00 64.30 0.0M
2023-08-31 67.43 68.05 64.13 65.13 0.1M
2023-08-30 63.68 68.45 62.60 65.65 0.3M
2023-08-29 61.65 64.18 60.55 62.48 0.1M
2023-08-28 61.03 62.13 60.50 60.90 0.0M
2023-08-25 62.43 63.23 60.18 61.00 0.1M
2023-08-24 64.93 64.93 62.18 62.63 0.0M
2023-08-23 62.60 64.95 62.60 63.93 0.1M
2023-08-22 63.25 65.40 62.05 62.60 0.2M
2023-08-21 64.53 65.10 62.08 62.65 0.1M
2023-08-18 68.73 68.90 63.15 64.38 0.3M
2023-08-17 60.20 71.15 60.20 68.18 1.9M
2023-08-16 57.35 60.50 55.70 59.30 0.2M
2023-08-14 55.78 55.78 54.10 54.73 0.0M
2023-08-11 56.30 57.40 55.08 55.65 0.1M
2023-08-10 57.70 58.10 55.13 56.30 0.1M
2023-08-09 53.83 58.23 53.58 57.43 0.2M
2023-08-08 54.98 55.50 53.80 54.03 0.0M
2023-08-07 56.50 56.50 54.53 55.05 0.0M
2023-08-04 56.13 57.10 55.55 55.98 0.0M
2023-08-03 53.00 56.85 52.70 56.13 0.1M
2023-08-02 54.03 56.73 51.50 52.88 0.1M
2023-08-01 55.05 55.23 53.28 54.03 0.0M
2023-07-31 56.35 56.45 54.50 55.05 0.0M
2023-07-28 55.30 57.00 54.03 54.90 0.1M
2023-07-27 52.40 57.00 51.63 54.65 0.2M
2023-07-26 51.30 52.40 51.30 52.10 0.0M
2023-07-25 52.45 54.45 51.15 51.30 0.0M
2023-07-24 52.45 52.45 51.10 51.43 0.0M
2023-07-21 51.73 52.00 51.08 51.80 0.0M
2023-07-20 51.95 52.00 51.30 51.73 0.0M
2023-07-19 51.13 51.95 51.13 51.68 0.0M
2023-07-18 51.60 51.90 51.00 51.13 0.0M
2023-07-17 51.23 52.18 51.03 51.18 0.0M
2023-07-14 51.58 52.88 50.55 51.08 0.0M
2023-07-13 51.50 52.43 51.50 51.65 0.0M
2023-07-12 52.25 53.95 50.80 51.68 0.1M
2023-07-11 51.15 52.63 50.60 51.40 0.0M
2023-07-10 51.00 51.48 50.88 50.90 0.0M
2023-07-07 51.28 51.88 50.65 50.98 0.0M
2023-07-06 50.88 52.40 50.60 51.58 0.0M
2023-07-05 51.90 51.90 50.80 50.85 0.0M
2023-07-04 52.20 52.93 50.58 52.00 0.1M
2023-07-03 52.90 52.90 50.58 51.13 0.0M
2023-06-30 51.68 51.68 50.30 50.50 0.0M
2023-06-28 51.95 52.18 51.00 51.30 0.0M
2023-06-27 51.95 52.08 50.95 51.70 0.0M
2023-06-26 52.23 52.23 51.30 51.53 0.0M
2023-06-23 52.70 52.70 51.30 51.68 0.0M
2023-06-22 52.00 52.03 51.50 51.63 0.0M
2023-06-21 51.93 52.35 51.30 51.55 0.0M
2023-06-20 50.98 52.00 50.98 51.50 0.1M
2023-06-19 52.50 52.50 50.50 51.15 0.0M
2023-06-16 52.23 53.83 49.95 51.35 0.2M
2023-06-15 51.03 51.95 51.03 51.15 0.0M
2023-06-14 53.20 53.20 50.30 50.85 0.1M
2023-06-13 52.00 53.78 51.78 51.98 0.0M
2023-06-12 54.00 54.45 51.75 52.40 0.0M
2023-06-09 52.08 53.93 51.05 53.48 0.1M
2023-06-08 51.98 53.40 51.20 51.58 0.1M
2023-06-07 53.70 54.28 50.00 50.73 0.1M
2023-06-06 57.00 57.00 52.75 53.28 0.0M
2023-06-05 56.00 56.63 54.20 54.48 0.0M
2023-06-02 56.58 57.53 53.73 54.73 0.1M
2023-06-01 57.93 57.93 56.00 56.50 0.0M
2023-05-31 56.48 58.00 56.00 56.13 0.0M
2023-05-30 57.00 57.45 54.35 55.98 0.0M
2023-05-29 57.98 58.73 56.30 57.00 0.0M
2023-05-26 56.70 57.90 56.63 56.80 0.0M
2023-05-25 56.70 57.50 56.25 56.63 0.0M
2023-05-24 57.90 59.65 57.00 57.33 0.0M
2023-05-23 58.00 61.20 58.00 59.13 0.0M
2023-05-22 58.75 58.90 57.48 58.33 0.0M
2023-05-19 57.50 57.85 56.68 57.60 0.0M
2023-05-18 57.53 58.25 56.75 57.98 0.0M
2023-05-17 57.50 58.50 57.10 57.50 0.0M
2023-05-16 58.10 58.98 57.35 58.03 0.0M
2023-05-15 58.93 61.03 57.00 58.08 0.0M
2023-05-12 57.50 58.25 57.00 57.45 0.0M
2023-05-11 57.15 58.40 57.15 57.88 0.0M
2023-05-10 56.38 57.95 56.38 57.03 0.0M
2023-05-09 58.13 58.50 57.50 57.83 0.0M
2023-05-08 57.53 58.88 57.23 57.63 0.0M
2023-05-05 57.50 58.18 56.45 57.25 0.0M
2023-05-04 58.35 58.38 57.35 57.60 0.0M
2023-05-03 58.25 58.73 56.53 57.20 0.0M
2023-05-02 59.43 59.43 57.55 57.60 0.1M
2023-04-28 58.00 58.25 56.85 57.70 0.0M
2023-04-27 58.50 58.50 55.63 58.08 0.0M
2023-04-26 58.40 58.40 57.00 57.63 0.0M
2023-04-25 58.50 58.50 56.18 57.40 0.0M
2023-04-24 58.25 58.25 53.68 56.15 0.0M
2023-04-21 58.00 58.75 57.45 57.58 0.0M
2023-04-20 58.38 59.00 57.55 57.90 0.0M
2023-04-19 57.53 58.95 57.53 58.48 0.0M
2023-04-18 58.03 58.98 56.78 57.33 0.0M
2023-04-17 57.53 59.23 57.50 57.85 0.0M
2023-04-13 57.30 59.00 57.00 58.55 0.0M
2023-04-12 56.68 59.00 56.68 57.53 0.0M
2023-04-11 57.43 58.45 56.58 57.18 0.0M
2023-04-10 58.55 59.48 56.65 57.38 0.0M
2023-04-06 59.40 59.93 58.00 58.55 0.0M
2023-04-05 58.43 60.00 57.45 59.43 0.0M
2023-04-03 58.20 59.38 54.13 57.45 0.1M
2023-03-31 56.30 58.00 55.63 57.05 0.0M
2023-03-29 53.70 56.60 53.70 55.18 0.0M
2023-03-28 57.50 57.50 54.00 54.90 0.0M
2023-03-27 59.85 59.85 56.00 57.05 0.0M
2023-03-24 59.55 60.78 57.45 57.85 0.0M
2023-03-23 59.50 61.75 59.23 59.50 0.0M
2023-03-22 58.40 62.00 58.40 59.50 0.0M
2023-03-21 60.98 61.00 57.75 59.10 0.0M
2023-03-20 63.05 63.25 59.13 59.78 0.0M
2023-03-17 64.75 65.48 62.58 63.05 0.0M
2023-03-16 63.50 65.15 61.28 64.53 0.1M
2023-03-15 63.43 64.00 60.28 63.33 0.0M
2023-03-14 60.25 62.20 59.78 61.85 0.0M
2023-03-13 61.10 62.23 60.38 61.03 0.0M
2023-03-10 62.50 62.50 60.30 61.10 0.0M
2023-03-09 60.53 63.40 60.50 62.53 0.0M
2023-03-08 63.00 63.00 60.05 61.00 0.0M
2023-03-06 58.50 63.50 58.13 61.75 0.0M
2023-03-03 58.28 59.63 57.80 58.33 0.0M
2023-03-02 57.25 60.40 57.25 58.05 0.0M
2023-03-01 57.53 59.68 56.78 58.75 0.0M
2023-02-28 58.38 58.48 56.68 57.53 0.0M
2023-02-27 58.03 59.75 56.80 58.38 0.0M
2023-02-24 59.00 59.98 57.95 58.23 0.0M
2023-02-23 58.98 59.98 58.50 58.93 0.0M
2023-02-22 58.93 59.00 58.38 58.50 0.0M
2023-02-21 58.28 60.50 58.28 59.55 0.0M
2023-02-20 59.08 60.18 57.83 58.85 0.0M
2023-02-17 60.25 62.25 59.13 59.80 0.0M
2023-02-16 69.50 71.40 58.53 60.70 0.4M
2023-02-15 57.55 67.83 57.45 67.83 0.4M
2023-02-14 55.50 57.00 55.50 56.53 0.0M
2023-02-13 56.70 57.48 54.50 55.68 0.0M
2023-02-10 56.88 57.98 56.20 56.60 0.0M
2023-02-09 59.08 59.08 56.55 56.88 0.0M
2023-02-08 58.93 59.23 58.03 58.50 0.0M
2023-02-07 56.88 58.00 56.65 57.55 0.0M
2023-02-06 56.50 57.48 56.00 56.75 0.0M
2023-02-03 55.75 57.28 55.53 56.38 0.0M
2023-02-02 57.53 58.40 54.13 55.75 0.0M
2023-02-01 58.25 58.75 56.63 57.20 0.0M
2023-01-31 56.83 56.98 54.43 56.68 0.0M
2023-01-30 57.45 57.45 55.15 55.93 0.0M
2023-01-27 56.15 58.00 54.53 56.33 0.0M
2023-01-25 57.40 58.63 55.63 57.35 0.0M
2023-01-24 61.63 63.33 55.35 55.63 0.2M
2023-01-23 67.95 67.95 60.67 61.50 0.1M
2023-01-20 68.42 68.42 66.25 67.00 0.0M
2023-01-19 67.00 68.75 67.00 67.50 0.0M
2023-01-18 64.08 68.92 63.00 66.92 0.0M
2023-01-17 66.00 66.00 62.00 63.35 0.0M
2023-01-16 65.03 65.95 64.30 64.58 0.0M
2023-01-13 66.42 66.95 64.10 64.42 0.0M
2023-01-12 70.38 70.50 65.62 66.25 0.0M
2023-01-11 70.90 70.90 66.00 69.47 0.1M
2023-01-10 69.10 71.95 69.10 70.90 0.0M
2023-01-09 73.40 73.40 66.05 68.42 0.0M
2023-01-06 72.03 73.75 69.17 70.17 0.0M
2023-01-05 74.72 74.72 71.60 72.25 0.0M
2023-01-04 74.92 74.92 72.05 72.40 0.0M
2023-01-03 72.50 75.50 71.83 73.60 0.0M
2023-01-02 74.00 76.17 71.50 73.00 0.0M