NSE: KOTHARIPRO | Series: EQ
-
LTP
205.06
34.17 (20 %) -
Open
173.45
166.34 -
High
205.06
173.88 -
Low
173.00
164.50 -
Close
205.06
170.89 -
52W High
205.06
20 Dec, 2024 -
52W Low
140.00
29 Oct, 2024
Upper Circuit: 205.07
Lower Circuit: 136.71
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 173.45 | 205.06 | 173.00 | 205.06 | 205.06 | 34.17 | 20 | 205.06 | 140.00 | 1,166,697 | 23.23 Crore | 10,826 |
| 19 Dec, 2024 | 166.34 | 173.88 | 164.50 | 171.10 | 170.89 | 4.06 | 2.43 | 180.00 | 140.00 | 18,093 | 30.73 Lakh | 464 |
| 18 Dec, 2024 | 169.04 | 169.05 | 162.61 | 167.00 | 166.83 | -2.21 | -1.31 | 180.00 | 140.00 | 184,885 | 3.12 Crore | 575 |
| 17 Dec, 2024 | 174.01 | 174.14 | 167.69 | 168.60 | 169.04 | -0.31 | -0.18 | 180.00 | 140.00 | 12,954 | 22.16 Lakh | 470 |
| 16 Dec, 2024 | 172.00 | 175.60 | 166.33 | 168.20 | 169.35 | -0.98 | -0.58 | 180.00 | 140.00 | 29,383 | 50.34 Lakh | 875 |
| 13 Dec, 2024 | 168.00 | 172.17 | 165.21 | 170.90 | 170.33 | 2.37 | 1.41 | 180.00 | 140.00 | 29,541 | 50.12 Lakh | 791 |
| 12 Dec, 2024 | 170.00 | 180.00 | 165.27 | 168.84 | 167.96 | -0.23 | -0.14 | 180.00 | 140.00 | 56,286 | 97.24 Lakh | 2,101 |
| 11 Dec, 2024 | 168.72 | 169.75 | 164.00 | 168.67 | 168.19 | 2.65 | 1.6 | 172.90 | 140.00 | 22,097 | 36.86 Lakh | 724 |
| 10 Dec, 2024 | 168.90 | 169.49 | 162.27 | 166.00 | 165.54 | 1.44 | 0.88 | 172.90 | 140.00 | 661,686 | 11.02 Crore | 761 |
| 09 Dec, 2024 | 161.00 | 165.52 | 161.00 | 163.15 | 164.10 | 1.65 | 1.02 | 172.90 | 140.00 | 10,428 | 17.13 Lakh | 250 |
| 06 Dec, 2024 | 162.65 | 165.58 | 160.00 | 162.30 | 162.45 | -0.20 | -0.12 | 172.90 | 140.00 | 12,953 | 21.10 Lakh | 447 |
| 05 Dec, 2024 | 165.00 | 165.18 | 160.60 | 161.85 | 162.65 | -4.99 | -2.98 | 172.90 | 140.00 | 25,606 | 41.80 Lakh | 836 |
| 04 Dec, 2024 | 161.13 | 169.99 | 158.08 | 167.00 | 167.64 | 9.14 | 5.77 | 172.90 | 140.00 | 85,087 | 1.41 Crore | 1,675 |
| 03 Dec, 2024 | 155.60 | 163.79 | 155.60 | 158.50 | 158.50 | 1.51 | 0.96 | 172.90 | 140.00 | 19,423 | 31.03 Lakh | 630 |
| 02 Dec, 2024 | 156.85 | 160.00 | 153.93 | 157.00 | 156.99 | 2.41 | 1.56 | 172.90 | 140.00 | 13,019 | 20.42 Lakh | 313 |
| 29 Nov, 2024 | 153.15 | 156.25 | 152.67 | 154.30 | 154.58 | 1.49 | 0.97 | 172.90 | 140.00 | 3,433 | 5.32 Lakh | 156 |
| 28 Nov, 2024 | 148.50 | 157.95 | 146.80 | 153.85 | 153.09 | -2.00 | -1.29 | 172.90 | 140.00 | 6,587 | 10.16 Lakh | 209 |
| 27 Nov, 2024 | 155.75 | 158.09 | 154.70 | 155.11 | 155.09 | 0.22 | 0.14 | 172.90 | 140.00 | 3,009 | 4.68 Lakh | 161 |
| 26 Nov, 2024 | 154.99 | 157.80 | 152.57 | 156.00 | 154.87 | -0.06 | -0.04 | 172.90 | 140.00 | 7,877 | 12.24 Lakh | 307 |
| 25 Nov, 2024 | 158.90 | 158.90 | 154.01 | 155.00 | 154.93 | 0.29 | 0.19 | 172.90 | 140.00 | 7,806 | 12.14 Lakh | 255 |