NSE: KOTHARIPRO | Series: EQ
-
LTP
72.50
-1.65 (-2.23 %) -
Open
77.00
73.90 -
High
77.00
74.25 -
Low
71.72
70.22 -
Close
72.81
74.15 -
52W High
222.00
23 Dec, 2024 -
52W Low
60.91
04 Mar, 2025
Upper Circuit: 88.98
Lower Circuit: 59.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 77.00 | 77.00 | 71.72 | 72.50 | 72.81 | -1.34 | -1.81 | 222.00 | 60.91 | 42,124 | 30.85 Lakh | 535 |
| 02 Apr, 2025 | 73.90 | 74.25 | 70.22 | 74.15 | 74.15 | 3.43 | 4.85 | 222.00 | 60.91 | 22,778 | 16.56 Lakh | 305 |
| 01 Apr, 2025 | 69.53 | 71.55 | 67.87 | 71.14 | 70.72 | 2.57 | 3.77 | 222.00 | 60.91 | 9,268 | 6.42 Lakh | 264 |
| 28 Mar, 2025 | 70.10 | 72.58 | 67.80 | 67.90 | 68.15 | -1.90 | -2.71 | 222.00 | 60.91 | 16,856 | 11.74 Lakh | 479 |
| 27 Mar, 2025 | 70.87 | 73.95 | 67.55 | 70.80 | 70.05 | -0.53 | -0.75 | 222.00 | 60.91 | 40,676 | 28.51 Lakh | 1,168 |
| 26 Mar, 2025 | 72.20 | 75.02 | 69.50 | 69.51 | 70.58 | -1.56 | -2.16 | 222.00 | 60.91 | 10,740 | 7.84 Lakh | 549 |
| 25 Mar, 2025 | 72.30 | 77.00 | 71.80 | 71.80 | 72.14 | -2.83 | -3.77 | 222.00 | 60.91 | 14,914 | 11.01 Lakh | 477 |
| 24 Mar, 2025 | 73.00 | 75.90 | 72.00 | 75.44 | 74.97 | 1.24 | 1.68 | 222.00 | 60.91 | 14,728 | 10.91 Lakh | 174 |
| 21 Mar, 2025 | 74.98 | 74.98 | 71.00 | 73.70 | 73.73 | 0.22 | 0.3 | 222.00 | 60.91 | 10,015 | 7.36 Lakh | 128 |
| 20 Mar, 2025 | 72.80 | 74.90 | 72.80 | 73.20 | 73.51 | 0.77 | 1.06 | 222.00 | 60.91 | 5,175 | 3.81 Lakh | 99 |
| 19 Mar, 2025 | 71.00 | 73.00 | 69.10 | 71.65 | 72.74 | 2.75 | 3.93 | 222.00 | 60.91 | 4,997 | 3.59 Lakh | 95 |
| 18 Mar, 2025 | 69.98 | 71.90 | 68.00 | 70.50 | 69.99 | 0.01 | 0.01 | 222.00 | 60.91 | 5,327 | 3.72 Lakh | 105 |
| 17 Mar, 2025 | 65.05 | 70.88 | 65.05 | 70.00 | 69.98 | 1.57 | 2.29 | 222.00 | 60.91 | 11,033 | 7.54 Lakh | 114 |
| 13 Mar, 2025 | 70.60 | 70.60 | 68.22 | 68.40 | 68.41 | -2.14 | -3.03 | 222.00 | 60.91 | 5,746 | 3.94 Lakh | 73 |
| 12 Mar, 2025 | 72.30 | 72.30 | 70.10 | 70.55 | 70.55 | -1.67 | -2.31 | 222.00 | 60.91 | 2,463 | 1.77 Lakh | 46 |
| 11 Mar, 2025 | 69.75 | 73.95 | 69.75 | 71.56 | 72.22 | -1.21 | -1.65 | 222.00 | 60.91 | 10,677 | 7.64 Lakh | 131 |
| 10 Mar, 2025 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | 3.49 | 4.99 | 222.00 | 60.91 | 6,358 | 4.67 Lakh | 63 |
| 07 Mar, 2025 | 68.90 | 69.94 | 67.95 | 69.94 | 69.94 | 3.33 | 5 | 222.00 | 60.91 | 8,003 | 5.59 Lakh | 103 |
| 06 Mar, 2025 | 65.40 | 66.62 | 63.05 | 66.50 | 66.61 | 3.16 | 4.98 | 222.00 | 60.91 | 12,443 | 8.22 Lakh | 123 |
| 05 Mar, 2025 | 64.85 | 64.85 | 61.51 | 63.69 | 63.45 | 0.52 | 0.83 | 222.00 | 60.91 | 11,111 | 6.97 Lakh | 151 |
| 04 Mar, 2025 | 64.95 | 64.95 | 60.91 | 63.96 | 62.93 | -1.19 | -1.86 | 222.00 | 60.91 | 11,570 | 7.11 Lakh | 154 |