Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOTHARIPET, Kothari Petrochemicals Limited, INE720A01015, Listing: 02-Nov-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 191.95 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 17-Jun-2025 Bumper: -; Drift%: -
Industry: Chemicals & Petrochemicals Face Value: 10; VWAP21: Low52 Price: 94.75 Barrier: 107.69; Drift%: 11.61
Basic Industry: Petrochemicals Total Equity: 58,846,400 Low52 Date: 30-Mar-2026 SHP: 72.22 / 0.0 / 0.09 / 27.69
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 204.79 / 132.31 Month: 137.0 / 116.49 Week: 123.86 / 113.91 Day: 123.0 / 118.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 120.00 123.00 118.00 121.83 121.10 3.75 716.93 52,246 3.89 32,457 4.15 0.39 20
2 07-Apr 119.00 119.50 116.35 117.43 117.95 0.06 691.03 42,858 3.19 28,764 3.67 0.34 18
3 06-Apr 113.00 120.10 111.50 117.36 116.78 6.56 690.62 123,488 9.19 53,427 6.82 0.62 33
4 02-Apr 104.54 111.22 102.56 110.14 108.39 5.36 648.13 55,371 4.12 35,714 4.56 0.39 22
5 01-Apr 104.45 107.69 99.90 104.54 104.21 9.90 615.18 44,259 3.29 19,380 2.48 0.20 12
6 30-Mar 99.00 100.20 94.75 95.12 97.30 -4.68 559.75 69,521 5.17 44,260 5.65 0.43 27
7 27-Mar 108.95 108.95 99.00 99.79 102.32 -7.87 587.23 138,319 10.29 111,490 14.24 1.14 68
8 25-Mar 110.00 112.78 107.35 108.31 109.85 -0.57 637.37 58,775 4.37 32,587 4.16 0.36 20
9 24-Mar 107.00 113.40 107.00 108.93 110.81 2.39 641.01 33,815 2.52 20,696 2.64 0.23 13
10 23-Mar 110.88 110.88 104.00 106.39 108.65 -4.05 626.07 70,376 5.24 47,384 6.05 0.51 29
11 20-Mar 108.84 111.50 108.84 110.88 110.41 1.87 652.49 35,567 2.65 27,273 3.48 0.30 17
12 19-Mar 106.97 110.98 105.43 108.84 108.61 0.22 640.48 55,476 4.13 43,071 5.50 0.47 26
13 18-Mar 105.66 110.50 105.66 108.60 108.79 2.78 639.07 29,680 2.21 16,342 2.09 0.18 10
14 17-Mar 104.17 106.41 102.51 105.66 104.66 1.04 621.77 31,992 2.38 18,947 2.42 0.20 12
15 16-Mar 106.00 108.49 102.35 104.57 105.62 -3.74 615.36 40,652 3.03 24,341 3.11 0.26 15
16 13-Mar 111.05 112.00 108.25 108.63 109.56 -3.05 639.25 28,124 2.09 20,212 2.58 0.22 12
17 12-Mar 111.50 113.25 110.56 112.05 111.90 0.34 659.37 23,335 1.74 10,879 1.39 0.12 7
18 11-Mar 112.00 115.02 110.26 111.67 112.11 0.10 657.14 35,289 2.63 21,479 2.74 0.24 13
19 10-Mar 115.90 115.90 110.56 111.56 112.01 -1.34 656.49 34,083 2.54 16,575 2.12 0.19 10
20 09-Mar 110.00 117.23 105.31 113.08 112.63 2.14 665.44 1,008,805 75.08 974,097 124.41 10.97 598
21 06-Mar 107.00 111.65 106.20 110.71 108.60 3.77 651.49 30,938 2.30 16,865 2.15 0.18 10
22 05-Mar 106.00 108.00 105.15 106.69 106.63 0.80 627.83 28,370 2.11 12,140 1.55 0.13 7
23 04-Mar 107.80 110.33 103.98 105.84 106.22 -4.07 622.83 87,313 6.50 43,385 5.54 0.46 27
24 02-Mar 110.80 115.58 107.06 110.33 111.42 -4.54 649.25 70,318 5.23 45,219 5.78 0.50 28
25 27-Feb 115.58 116.50 114.12 115.58 115.25 0.00 680.15 13,435 1.00 7,829 1.00 0.09 5
26 26-Feb 116.50 117.18 114.92 115.58 115.91 0.81 680.15 23,510 1.75 16,374 2.09 0.19 10
27 25-Feb 117.15 121.00 113.91 114.65 116.28 -2.92 674.67 41,195 3.07 26,640 3.40 0.31 16
28 24-Feb 119.56 121.08 117.47 118.10 118.84 -1.98 694.98 26,241 1.95 17,481 2.23 0.21 11
29 23-Feb 123.86 123.86 120.06 120.49 121.47 -0.63 709.04 16,935 1.26 11,624 1.48 0.14 7
30 20-Feb 120.56 123.06 120.56 121.25 121.96 -1.12 713.51 21,241 1.58 10,669 1.36 0.13 7
31 19-Feb 122.14 123.00 120.96 122.62 122.08 0.39 721.57 18,203 1.35 11,515 1.47 0.14 7
32 18-Feb 121.99 123.80 121.25 122.14 122.42 -0.20 718.75 20,750 1.54 12,199 1.56 0.15 7
33 17-Feb 118.60 123.32 118.12 122.38 120.87 3.19 720.16 42,998 3.20 21,492 2.74 0.26 13
34 16-Feb 117.12 119.20 116.82 118.60 118.11 0.12 697.92 31,079 2.31 17,876 2.28 0.21 11
35 13-Feb 119.45 120.00 117.51 118.46 118.90 -1.32 697.09 24,247 1.80 11,884 1.52 0.14 7
36 12-Feb 120.47 121.50 118.06 120.05 120.23 -0.35 706.45 25,446 1.89 12,905 1.65 0.16 8
37 11-Feb 121.93 122.49 120.00 120.47 120.95 -1.20 708.92 23,696 1.76 12,715 1.62 0.15 8
38 10-Feb 122.84 123.00 120.85 121.93 121.95 -0.74 717.51 21,183 1.58 14,302 1.83 0.17 9
39 09-Feb 120.10 123.20 120.00 122.84 122.28 1.65 722.87 25,861 1.92 15,990 2.04 0.20 10
40 06-Feb 121.24 123.00 119.55 120.85 120.90 -0.32 711.16 27,088 2.02 11,433 1.46 0.14 7
41 05-Feb 123.90 123.90 119.00 121.24 120.77 -0.86 713.45 26,235 1.95 10,329 1.32 0.12 6
42 04-Feb 117.99 122.90 117.92 122.29 120.26 4.31 719.63 50,382 3.75 26,420 3.37 0.32 16
43 03-Feb 119.00 119.99 115.80 117.24 117.07 0.57 689.92 54,638 4.07 35,412 4.52 0.41 22
44 02-Feb 117.00 118.22 114.06 116.57 115.93 -0.10 685.97 23,144 1.72 11,272 1.44 0.13 7
45 01-Feb 116.00 119.20 114.56 116.69 116.70 -1.64 686.68 20,390 1.52 10,196 1.30 0.12 6
46 30-Jan 115.05 119.39 115.05 118.63 117.66 1.60 698.09 36,806 2.74 16,993 2.17 0.20 10
47 29-Jan 116.80 118.52 115.28 116.76 117.20 0.56 687.09 28,509 2.12 16,730 2.14 0.20 10
48 28-Jan 112.22 117.49 112.22 116.11 114.82 1.60 683.27 40,686 3.03 20,139 2.57 0.23 12
49 27-Jan 116.00 116.63 113.41 114.28 114.46 -2.01 672.50 31,282 2.33 18,939 2.42 0.22 12
50 23-Jan 117.22 117.95 116.00 116.63 116.86 -0.01 686.33 21,197 1.58 13,642 1.74 0.16 8
51 22-Jan 116.00 118.37 115.01 116.64 116.34 1.93 686.38 31,733 2.36 15,267 1.95 0.18 9
52 21-Jan 116.55 118.69 111.56 114.43 115.43 -2.11 673.38 55,134 4.10 31,750 4.05 0.37 19
53 20-Jan 119.00 120.38 115.30 116.90 117.44 -2.46 687.91 30,110 2.24 20,498 2.62 0.24 13
54 19-Jan 120.00 120.99 117.35 119.85 119.08 -0.51 705.27 19,720 1.47 13,477 1.72 0.16 8
55 16-Jan 119.00 121.91 119.00 120.47 120.30 0.42 708.92 24,384 1.81 13,662 1.74 0.16 8
56 14-Jan 118.10 122.00 118.10 119.97 119.63 0.55 705.98 22,045 1.64 13,362 1.71 0.16 8
57 13-Jan 118.36 121.06 117.50 119.31 119.30 0.80 702.10 34,130 2.54 14,933 1.91 0.18 9
58 12-Jan 118.56 119.75 117.00 118.36 118.30 -1.67 696.51 57,777 4.30 31,357 4.00 0.37 19
59 09-Jan 121.00 124.00 117.50 120.37 120.76 -2.57 708.33 80,270 5.97 42,573 5.44 0.51 26
60 08-Jan 125.80 126.79 122.00 123.54 124.29 -1.80 726.99 50,585 3.76 23,146 2.96 0.29 14
61 07-Jan 127.01 127.41 125.01 125.80 125.96 -1.26 740.29 25,239 1.88 14,659 1.87 0.18 9
62 06-Jan 128.00 130.80 124.33 127.40 126.73 -0.69 749.70 31,663 2.36 15,459 1.97 0.20 9
63 05-Jan 132.00 132.01 127.14 128.29 128.99 -2.99 754.94 48,699 3.62 23,797 3.04 0.31 15
64 02-Jan 128.60 134.49 128.60 132.24 132.91 1.47 778.18 49,956 3.72 25,326 3.23 0.34 16
65 01-Jan 131.00 133.20 128.01 130.32 130.34 -0.08 766.89 52,788 3.93 31,305 4.00 0.41 19
66 31-Dec 127.74 130.95 127.38 130.42 129.67 3.33 767.47 28,856 2.15 17,338 2.21 0.22 11
67 30-Dec 129.00 131.28 125.00 126.22 127.10 -1.87 742.76 24,436 1.82 13,338 1.70 0.17 8

Similar Stocks: RAIN    SPLPETRO    AGARIND    DCW    KOTHARIPET    MANALIPETC    PASUPTAC    TNPETRO    NEPTUNE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com