Skip to main content
logo
Kohinoor Foods Limited (BOM:512559)
India flag India · Delayed Price · Currency is INR
25.20
+0.19 (0.76%)
At close: Jan 16, 2026

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202622.4924.1822.4923.4823.481.78%4,569
Jan 21, 202622.3123.8922.3123.0723.07-5.72%4,958
Jan 20, 202624.0124.6023.5524.4724.47-0.12%2,589
Jan 19, 202625.0925.1624.3224.5024.50-2.78%6,491
Jan 16, 202625.2726.9224.5925.2025.200.76%2,911
Jan 14, 202625.1025.5824.6025.0125.01-0.95%5,133
Jan 13, 202625.3025.5924.7525.2525.250.84%3,075
Jan 12, 202626.2626.2624.6025.0425.04-3.36%5,038
Jan 9, 202626.6827.9025.4325.9125.91-1.86%10,745
Jan 8, 202626.7226.7225.8426.4026.40-1.20%4,963
Jan 7, 202626.9527.0026.2526.7226.720.72%518
Jan 6, 202626.3026.8526.3026.5326.53-1.12%907
Jan 5, 202624.5026.8624.5026.8326.830.56%2,648
Jan 2, 202626.0526.9926.0526.6826.681.02%5,478
Jan 1, 202626.8326.8326.1326.4126.41-0.41%1,031
Dec 31, 202526.8127.0526.2926.5226.52-2.32%4,780
Dec 30, 202526.0127.6225.9127.1527.154.26%7,219
Dec 29, 202525.1129.0025.1126.0426.04-6.43%26,419
Dec 26, 202529.2529.2527.5027.8327.83-1.87%5,203
Dec 24, 202528.7028.7928.0228.3628.36-0.94%1,692
Dec 23, 202529.9929.9928.2828.6328.63-1.45%3,669
Dec 22, 202526.9929.7026.8729.0529.058.60%11,377
Dec 19, 202526.3326.8426.3226.7526.752.26%2,862
Dec 18, 202526.0126.4026.0026.1626.16-1.21%1,917
Dec 17, 202526.5526.5526.1026.4826.48-0.23%3,076
Dec 16, 202527.9927.9926.4326.5426.54-1.59%4,854
Dec 15, 202527.9927.9926.7526.9726.97-0.19%2,145
Dec 12, 202527.4027.5626.6027.0227.02-1.39%4,628
Dec 11, 202527.0527.9927.0027.4027.400.51%2,013
Dec 10, 202527.4127.9227.0027.2627.26-1.55%3,114
Dec 9, 202524.4128.2924.4127.6927.692.14%5,530
Dec 8, 202527.7928.8026.5327.1127.11-1.56%7,208
Dec 5, 202529.0033.4027.4027.5427.54-1.57%5,315
Dec 4, 202527.5228.4427.5227.9827.981.52%3,035
Dec 3, 202529.2229.2727.2127.5627.56-4.24%12,932
Dec 2, 202529.1029.5928.5528.7828.78-1.91%7,954
Dec 1, 202528.7130.5328.7129.3429.34-0.34%3,015
Nov 28, 202529.9929.9928.6429.4429.440.17%4,839
Nov 27, 202529.8929.8928.3329.3929.394.29%4,355
Nov 26, 202528.5628.7327.9028.1828.180.28%6,158
Nov 25, 202528.2628.6728.0128.1028.10-1.37%2,060
Nov 24, 202529.4029.4028.4028.4928.49-1.93%3,212
Nov 21, 202529.2229.4928.9729.0529.05-1.73%3,504
Nov 20, 202529.5129.6929.0629.5629.560.20%5,354
Nov 19, 202529.5429.6629.2529.5029.50-0.14%2,159
Nov 18, 202530.1030.1029.3229.5429.54-0.24%2,975
Nov 17, 202530.5630.7829.5229.6129.61-1.17%5,280
Nov 14, 202530.3233.4228.8629.9629.96-3.23%15,644
Nov 13, 202530.7931.2930.4930.9630.960.39%1,295
Nov 12, 202530.4331.2230.4330.8430.840.29%442