Kohinoor Foods Limited (BOM:512559)
India · Delayed Price · Currency is INR 21.57
-0.18 (-0.83%)
At close: Mar 24, 2026
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24.95 | 24.95 | 21.50 | 21.75 | 21.75 | -4.65% | 14,319 |
| Mar 20, 2026 | 23.92 | 23.92 | 22.13 | 22.81 | 22.81 | 1.33% | 805 |
| Mar 19, 2026 | 24.50 | 24.50 | 22.30 | 22.51 | 22.51 | -4.33% | 4,876 |
| Mar 18, 2026 | 23.80 | 24.00 | 22.57 | 23.53 | 23.53 | 3.84% | 6,644 |
| Mar 17, 2026 | 23.24 | 23.52 | 22.24 | 22.66 | 22.66 | -0.61% | 3,433 |
| Mar 16, 2026 | 24.19 | 24.19 | 22.32 | 22.80 | 22.80 | -4.68% | 6,968 |
| Mar 13, 2026 | 24.42 | 24.87 | 23.60 | 23.92 | 23.92 | -2.13% | 2,797 |
| Mar 12, 2026 | 25.24 | 25.24 | 24.00 | 24.44 | 24.44 | -0.61% | 4,098 |
| Mar 11, 2026 | 25.75 | 25.75 | 24.10 | 24.59 | 24.59 | -0.41% | 3,808 |
| Mar 10, 2026 | 26.00 | 26.00 | 24.26 | 24.69 | 24.69 | 0.33% | 2,174 |
| Mar 9, 2026 | 26.48 | 26.90 | 24.32 | 24.61 | 24.61 | -4.43% | 7,816 |
| Mar 6, 2026 | 25.75 | 26.59 | 24.70 | 25.75 | 25.75 | 2.02% | 5,652 |
| Mar 5, 2026 | 23.30 | 25.40 | 23.30 | 25.24 | 25.24 | 5.56% | 8,263 |
| Mar 4, 2026 | 23.01 | 24.76 | 23.01 | 23.91 | 23.91 | -4.09% | 5,667 |
| Mar 2, 2026 | 22.99 | 25.54 | 22.99 | 24.93 | 24.93 | -1.46% | 6,152 |
| Feb 27, 2026 | 24.46 | 25.96 | 23.76 | 25.30 | 25.30 | 3.27% | 8,434 |
| Feb 26, 2026 | 24.01 | 24.97 | 24.01 | 24.50 | 24.50 | 0.74% | 1,013 |
| Feb 25, 2026 | 27.00 | 27.00 | 24.24 | 24.32 | 24.32 | -0.82% | 3,899 |
| Feb 24, 2026 | 24.30 | 25.99 | 24.20 | 24.52 | 24.52 | -1.84% | 3,687 |
| Feb 23, 2026 | 23.31 | 26.08 | 23.31 | 24.98 | 24.98 | -0.95% | 892 |
| Feb 20, 2026 | 26.99 | 26.99 | 25.00 | 25.22 | 25.22 | -0.67% | 3,738 |
| Feb 19, 2026 | 25.99 | 27.40 | 24.96 | 25.39 | 25.39 | 0.95% | 3,064 |
| Feb 18, 2026 | 25.99 | 26.00 | 25.07 | 25.15 | 25.15 | -0.16% | 5,868 |
| Feb 17, 2026 | 26.88 | 26.88 | 24.65 | 25.19 | 25.19 | -0.04% | 4,753 |
| Feb 16, 2026 | 26.05 | 26.05 | 24.52 | 25.20 | 25.20 | -0.04% | 8,011 |
| Feb 13, 2026 | 25.26 | 26.38 | 25.05 | 25.21 | 25.21 | -4.33% | 11,122 |
| Feb 12, 2026 | 26.77 | 27.06 | 26.11 | 26.35 | 26.35 | -0.38% | 6,229 |
| Feb 11, 2026 | 26.52 | 26.97 | 25.30 | 26.45 | 26.45 | 0.76% | 9,589 |
| Feb 10, 2026 | 25.05 | 26.50 | 25.05 | 26.25 | 26.25 | 1.78% | 5,473 |
| Feb 9, 2026 | 26.01 | 26.54 | 25.05 | 25.79 | 25.79 | 0.47% | 4,216 |
| Feb 6, 2026 | 26.00 | 26.34 | 25.06 | 25.67 | 25.67 | -1.27% | 5,507 |
| Feb 5, 2026 | 25.14 | 26.60 | 25.11 | 26.00 | 26.00 | 2.40% | 9,680 |
| Feb 4, 2026 | 24.96 | 25.53 | 24.90 | 25.39 | 25.39 | 4.83% | 9,914 |
| Feb 3, 2026 | 25.00 | 26.67 | 24.20 | 24.22 | 24.22 | 1.42% | 10,295 |
| Feb 2, 2026 | 24.99 | 26.99 | 22.96 | 23.88 | 23.88 | 1.49% | 1,913 |
| Feb 1, 2026 | 24.01 | 24.17 | 23.10 | 23.53 | 23.53 | -2.00% | 14,901 |
| Jan 30, 2026 | 24.24 | 25.20 | 23.78 | 24.01 | 24.01 | -2.83% | 8,865 |
| Jan 29, 2026 | 24.00 | 25.00 | 23.66 | 24.71 | 24.71 | 2.11% | 8,677 |
| Jan 28, 2026 | 23.00 | 24.76 | 23.00 | 24.20 | 24.20 | 3.20% | 6,536 |
| Jan 27, 2026 | 24.14 | 24.14 | 22.90 | 23.45 | 23.45 | -0.93% | 1,741 |
| Jan 23, 2026 | 23.34 | 23.83 | 23.04 | 23.67 | 23.67 | 0.81% | 1,406 |
| Jan 22, 2026 | 22.49 | 24.18 | 22.49 | 23.48 | 23.48 | 1.78% | 4,569 |
| Jan 21, 2026 | 22.31 | 23.89 | 22.31 | 23.07 | 23.07 | -5.72% | 4,958 |
| Jan 20, 2026 | 24.01 | 24.60 | 23.55 | 24.47 | 24.47 | -0.12% | 2,589 |
| Jan 19, 2026 | 25.09 | 25.16 | 24.32 | 24.50 | 24.50 | -2.78% | 6,491 |
| Jan 16, 2026 | 25.27 | 26.92 | 24.59 | 25.20 | 25.20 | 0.76% | 2,911 |
| Jan 14, 2026 | 25.10 | 25.58 | 24.60 | 25.01 | 25.01 | -0.95% | 5,133 |
| Jan 13, 2026 | 25.30 | 25.59 | 24.75 | 25.25 | 25.25 | 0.84% | 3,075 |
| Jan 12, 2026 | 26.26 | 26.26 | 24.60 | 25.04 | 25.04 | -3.36% | 5,038 |
| Jan 9, 2026 | 26.68 | 27.90 | 25.43 | 25.91 | 25.91 | -1.86% | 10,745 |