Kothari Products Ltd (KPRO)

KPRO
🏛️ Indien →
95.23
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 83.35 99.42 81.50 95.23 1.0M
2025-09-26 86.25 87.79 82.00 82.85 0.0M
2025-09-25 86.50 88.99 85.18 86.25 0.0M
2025-09-24 90.40 92.49 86.40 87.24 0.0M
2025-09-23 91.90 92.91 88.40 89.74 0.0M
2025-09-22 90.50 93.98 90.05 90.45 0.0M
2025-09-19 95.00 95.00 90.00 90.56 0.1M
2025-09-18 97.79 99.29 94.22 95.42 0.1M
2025-09-17 98.30 109.00 95.50 97.06 2.1M
2025-09-16 78.00 92.16 76.72 92.16 0.5M
2025-09-15 78.41 78.48 76.20 76.80 0.0M
2025-09-12 78.00 78.99 76.20 77.26 0.0M
2025-09-11 78.90 78.95 76.21 77.25 0.0M
2025-09-10 78.20 79.79 77.11 77.60 0.0M
2025-09-09 77.76 79.45 76.50 78.26 0.0M
2025-09-08 75.75 78.50 74.11 76.08 0.0M
2025-09-05 77.44 77.95 73.50 74.27 0.0M
2025-09-04 76.10 78.89 76.09 76.52 0.0M
2025-09-03 77.78 78.00 75.26 76.02 0.0M
2025-09-02 76.24 78.80 76.00 77.00 0.0M
2025-09-01 77.20 77.20 75.11 76.23 0.0M
2025-08-29 76.00 78.00 75.27 75.67 0.0M
2025-08-28 76.34 77.84 75.10 76.85 0.0M
2025-08-26 79.79 80.73 75.79 76.37 0.0M
2025-08-25 79.97 82.99 78.61 79.66 0.0M
2025-08-22 81.75 83.50 79.61 79.97 0.0M
2025-08-21 79.75 83.73 78.99 81.75 0.0M
2025-08-20 78.00 81.00 78.00 79.75 0.0M
2025-08-19 81.50 81.50 78.57 79.34 0.0M
2025-08-18 79.97 81.88 78.56 80.11 0.0M
2025-08-14 81.00 82.95 77.88 78.42 0.0M
2025-08-13 80.71 82.20 78.83 79.66 0.0M
2025-08-12 78.80 83.90 77.08 80.65 0.0M
2025-08-11 77.00 77.95 75.80 77.29 0.0M
2025-08-08 77.20 78.59 75.06 75.71 0.0M
2025-08-07 75.85 78.01 75.50 76.82 0.0M
2025-08-06 78.98 78.98 76.50 76.73 0.0M
2025-08-05 81.55 82.99 76.75 77.46 0.0M
2025-08-04 79.01 80.83 77.01 80.03 0.0M
2025-08-01 79.30 81.63 79.30 80.06 0.0M
2025-07-31 80.30 81.65 80.13 80.33 0.0M
2025-07-30 82.18 82.79 80.37 81.41 0.0M
2025-07-29 81.62 81.92 80.26 80.81 0.0M
2025-07-28 83.55 84.02 81.40 81.65 0.0M
2025-07-25 84.53 84.53 82.00 83.55 0.0M
2025-07-24 82.95 84.80 81.97 84.43 0.0M
2025-07-23 85.98 85.99 81.20 82.39 0.0M
2025-07-22 84.68 85.88 84.41 84.98 0.0M
2025-07-21 85.14 85.99 83.26 85.29 0.0M
2025-07-18 85.30 85.84 83.00 83.60 0.0M
2025-07-17 85.85 87.29 85.25 85.52 0.0M
2025-07-16 87.35 87.35 85.65 86.41 0.0M
2025-07-15 84.65 86.89 84.65 86.36 0.0M
2025-07-14 86.50 88.74 85.00 85.87 0.0M
2025-07-11 84.32 86.88 83.55 85.20 0.0M
2025-07-10 83.96 85.18 83.12 84.08 0.0M
2025-07-09 86.80 87.03 83.00 83.96 0.0M
2025-07-08 86.84 88.39 84.00 85.43 0.0M
2025-07-07 89.89 89.89 86.05 86.84 0.0M
2025-07-04 87.96 88.80 85.12 85.94 0.0M
2025-07-03 85.79 88.49 85.31 86.86 0.0M
2025-07-02 87.20 88.68 85.66 87.44 0.0M
2025-07-01 85.20 89.35 85.20 88.16 0.0M
2025-06-30 85.03 88.42 83.72 87.17 0.0M
2025-06-27 85.59 86.80 84.56 85.03 0.0M
2025-06-26 86.69 86.69 82.99 85.51 0.0M
2025-06-25 85.00 87.03 84.24 85.54 0.0M
2025-06-24 85.90 85.90 83.50 83.70 0.0M
2025-06-23 80.40 84.78 80.40 83.05 0.0M
2025-06-20 81.40 84.05 81.28 82.06 0.0M
2025-06-19 86.00 87.43 81.56 82.43 0.0M
2025-06-18 84.22 88.37 84.22 86.06 0.0M
2025-06-17 87.00 88.56 83.57 84.25 0.0M
2025-06-16 83.15 85.88 83.15 85.56 0.0M
2025-06-13 88.80 88.80 83.81 84.41 0.0M
2025-06-12 87.83 88.90 86.00 86.67 0.0M
2025-06-11 89.18 90.57 87.50 87.83 0.0M
2025-06-10 90.31 92.00 88.80 89.17 0.0M
2025-06-09 89.49 92.40 87.71 90.31 0.0M
2025-06-06 89.40 89.40 86.52 87.75 0.0M
2025-06-05 88.92 89.39 84.60 88.95 0.0M
2025-06-04 87.85 88.00 86.80 87.44 0.0M
2025-06-03 86.07 88.88 85.40 86.52 0.0M
2025-06-02 85.00 86.00 83.28 85.40 0.0M
2025-05-30 85.20 85.20 82.00 84.66 0.0M
2025-05-29 87.00 87.00 81.80 83.83 0.0M
2025-05-28 87.50 88.00 84.83 87.25 0.0M
2025-05-27 82.00 86.80 82.00 86.34 0.1M
2025-05-26 82.41 83.69 80.78 81.97 0.0M
2025-05-23 82.00 83.98 81.00 81.49 0.0M
2025-05-22 82.99 83.10 81.00 81.80 0.0M
2025-05-21 81.80 85.38 79.17 82.99 0.3M
2025-05-20 74.39 77.90 74.39 77.62 0.0M
2025-05-19 72.55 75.00 72.55 74.39 0.0M
2025-05-16 72.89 74.70 71.81 73.30 0.0M
2025-05-15 71.00 72.92 70.81 72.16 0.0M
2025-05-14 71.80 72.00 69.66 70.39 0.0M
2025-05-13 71.88 71.88 70.02 70.70 0.0M
2025-05-12 71.90 71.90 67.32 70.62 0.0M
2025-05-09 67.00 69.53 67.00 68.01 0.0M
2025-05-08 71.17 71.17 66.55 69.84 0.0M
2025-05-07 68.05 72.50 67.50 70.30 0.0M
2025-05-06 67.11 70.35 67.00 68.54 0.0M
2025-05-05 68.90 69.74 68.20 68.41 0.0M
2025-05-02 68.10 71.13 67.80 68.59 0.0M
2025-04-30 72.80 72.80 68.50 69.38 0.0M
2025-04-29 73.35 73.38 70.53 71.07 0.0M
2025-04-28 71.90 74.68 71.21 71.99 0.0M
2025-04-25 76.45 76.45 70.99 71.94 0.0M
2025-04-24 72.50 76.50 72.50 74.97 0.0M
2025-04-23 78.90 78.90 72.00 73.81 0.0M
2025-04-22 78.25 78.25 75.55 75.92 0.0M
2025-04-21 80.00 80.00 74.99 76.70 0.0M
2025-04-17 75.90 75.90 73.06 73.53 0.0M
2025-04-16 75.81 75.81 73.67 74.88 0.0M
2025-04-15 69.11 76.02 69.11 72.82 0.1M
2025-04-11 71.19 72.39 67.93 69.11 0.0M
2025-04-09 68.95 69.99 68.00 69.79 0.0M
2025-04-08 70.00 71.00 68.47 69.06 0.0M
2025-04-07 69.90 69.90 65.20 67.59 0.0M
2025-04-04 72.91 73.00 71.08 71.46 0.0M
2025-04-03 77.00 77.00 71.72 72.81 0.0M
2025-04-02 73.90 74.25 70.22 74.15 0.0M
2025-04-01 69.53 71.55 67.87 70.72 0.0M
2025-03-28 70.10 72.58 67.80 68.15 0.0M
2025-03-27 70.87 73.95 67.55 70.05 0.0M
2025-03-26 72.20 75.02 69.50 70.58 0.0M
2025-03-25 72.30 77.00 71.80 72.14 0.0M
2025-03-24 73.00 75.90 72.00 74.97 0.0M
2025-03-21 74.98 74.98 71.00 73.73 0.0M
2025-03-20 72.80 74.90 72.80 73.51 0.0M
2025-03-19 71.00 73.00 69.10 72.74 0.0M
2025-03-18 69.98 71.90 68.00 69.99 0.0M
2025-03-17 65.05 70.88 65.05 69.98 0.0M
2025-03-13 70.60 70.60 68.22 68.41 0.0M
2025-03-12 72.30 72.30 70.10 70.55 0.0M
2025-03-11 69.75 73.95 69.75 72.22 0.0M
2025-03-10 73.43 73.43 73.43 73.43 0.0M
2025-03-07 68.90 69.94 67.95 69.94 0.0M
2025-03-06 65.40 66.62 63.05 66.61 0.0M
2025-03-05 64.85 64.85 61.51 63.45 0.0M
2025-03-04 64.95 64.95 60.91 62.93 0.0M
2025-03-03 68.75 70.80 64.12 64.12 0.0M
2025-02-28 72.00 72.00 67.35 67.50 0.0M
2025-02-27 71.05 75.00 70.85 70.90 0.0M
2025-02-25 78.00 80.75 74.30 74.58 0.0M
2025-02-24 78.15 81.00 78.15 78.22 0.0M
2025-02-21 82.15 86.77 82.04 82.19 0.0M
2025-02-20 90.90 92.00 86.13 86.36 0.0M
2025-02-19 91.50 91.54 88.22 90.67 0.0M
2025-02-18 85.95 88.90 85.10 87.19 0.0M
2025-02-17 91.48 91.48 85.00 87.27 0.0M
2025-02-14 89.67 91.95 86.00 87.57 0.0M
2025-02-13 90.80 91.83 88.00 89.67 0.0M
2025-02-12 89.48 89.48 85.00 88.02 0.0M
2025-02-11 90.00 90.00 85.13 87.83 0.0M
2025-02-10 94.65 94.65 89.00 89.53 0.0M
2025-02-07 90.00 90.50 85.00 90.17 0.0M
2025-02-06 85.98 87.71 82.58 87.24 0.0M
2025-02-05 83.50 84.50 81.00 83.53 0.0M
2025-02-04 82.72 84.00 81.25 82.46 0.0M
2025-02-03 83.01 83.50 81.00 82.72 0.0M
2025-02-01 82.00 84.88 82.00 83.00 0.0M
2025-01-31 85.00 85.00 81.00 82.49 0.0M
2025-01-30 79.49 81.77 79.49 81.33 0.0M
2025-01-29 77.25 80.45 77.25 79.49 0.0M
2025-01-28 77.28 80.83 77.28 80.45 0.0M
2025-01-27 85.00 85.00 80.58 80.58 0.0M
2025-01-24 90.75 90.75 82.55 84.82 0.0M
2025-01-23 87.25 89.93 86.25 86.51 0.0M
2025-01-22 89.60 89.60 85.55 87.23 0.0M
2025-01-21 90.00 91.88 88.10 89.16 0.0M
2025-01-20 88.00 89.40 85.82 89.00 0.0M
2025-01-17 86.45 87.40 85.00 85.82 0.0M
2025-01-16 85.62 88.00 83.75 85.45 0.0M
2025-01-15 85.05 86.00 83.50 85.62 0.0M
2025-01-14 84.90 86.72 82.63 84.96 0.0M
2025-01-13 87.83 88.73 84.29 84.90 0.0M
2025-01-10 94.40 94.40 87.53 88.73 0.0M
2025-01-09 92.12 94.75 91.00 91.14 0.0M
2025-01-08 93.00 93.00 90.01 92.12 0.0M
2025-01-07 91.25 94.98 91.15 92.99 0.0M
2025-01-06 99.00 99.00 93.03 93.19 0.0M
2025-01-03 99.94 99.95 97.50 97.90 0.0M
2025-01-02 99.95 99.95 96.25 97.98 0.0M
2025-01-01 99.95 100.00 98.03 98.67 0.1M