Kohinoor Foods Limited (BOM:512559)
India · Delayed Price · Currency is INR 34.98
-0.02 (-0.06%)
At close: Aug 22, 2025
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.50 | 35.81 | 34.46 | 34.58 | 34.58 | -1.14% | 6,657 |
| Aug 22, 2025 | 34.88 | 35.43 | 34.71 | 34.98 | 34.98 | -0.06% | 6,569 |
| Aug 21, 2025 | 34.50 | 35.39 | 34.50 | 35.00 | 35.00 | 0.26% | 1,975 |
| Aug 20, 2025 | 35.40 | 35.40 | 34.78 | 34.91 | 34.91 | 0.14% | 3,249 |
| Aug 19, 2025 | 34.86 | 35.74 | 34.00 | 34.86 | 34.86 | -0.11% | 14,144 |
| Aug 18, 2025 | 34.99 | 35.98 | 34.62 | 34.90 | 34.90 | -0.09% | 2,657 |
| Aug 14, 2025 | 36.89 | 36.89 | 34.81 | 34.93 | 34.93 | -0.26% | 7,659 |
| Aug 13, 2025 | 35.99 | 35.99 | 34.66 | 35.02 | 35.02 | -0.26% | 12,987 |
| Aug 12, 2025 | 34.00 | 35.24 | 33.99 | 35.11 | 35.11 | 0.31% | 12,461 |
| Aug 11, 2025 | 35.63 | 35.99 | 34.10 | 35.00 | 35.00 | 0.23% | 34,660 |
| Aug 8, 2025 | 33.48 | 35.95 | 33.24 | 34.92 | 34.92 | 5.53% | 56,452 |
| Aug 7, 2025 | 33.01 | 35.50 | 32.54 | 33.09 | 33.09 | -0.93% | 10,306 |
| Aug 6, 2025 | 34.99 | 34.99 | 33.26 | 33.40 | 33.40 | -1.36% | 5,615 |
| Aug 5, 2025 | 34.01 | 34.98 | 33.74 | 33.86 | 33.86 | -2.56% | 4,187 |
| Aug 4, 2025 | 34.46 | 35.37 | 33.79 | 34.75 | 34.75 | 0.84% | 12,226 |
| Aug 1, 2025 | 34.75 | 35.22 | 34.00 | 34.46 | 34.46 | 0.29% | 4,725 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.20 | 34.36 | 34.36 | -2.58% | 12,207 |
| Jul 30, 2025 | 33.00 | 35.68 | 33.00 | 35.27 | 35.27 | 2.14% | 21,227 |
| Jul 29, 2025 | 34.01 | 35.27 | 33.80 | 34.53 | 34.53 | 0.44% | 1,230 |
| Jul 28, 2025 | 36.00 | 36.28 | 34.30 | 34.38 | 34.38 | -1.60% | 6,583 |
| Jul 25, 2025 | 38.50 | 38.50 | 34.74 | 34.94 | 34.94 | -1.41% | 4,610 |
| Jul 24, 2025 | 35.50 | 35.90 | 35.21 | 35.44 | 35.44 | 0.43% | 2,621 |
| Jul 23, 2025 | 35.37 | 36.30 | 35.10 | 35.29 | 35.29 | -2.24% | 15,610 |
| Jul 22, 2025 | 36.80 | 36.80 | 35.80 | 36.10 | 36.10 | -0.44% | 4,029 |
| Jul 21, 2025 | 36.30 | 36.38 | 35.88 | 36.26 | 36.26 | -0.47% | 2,984 |
| Jul 18, 2025 | 36.99 | 37.03 | 36.09 | 36.43 | 36.43 | -0.52% | 4,751 |
| Jul 17, 2025 | 36.50 | 37.53 | 36.50 | 36.62 | 36.62 | 0.38% | 4,255 |
| Jul 16, 2025 | 36.12 | 36.89 | 36.12 | 36.48 | 36.48 | -0.55% | 3,504 |
| Jul 15, 2025 | 36.99 | 36.99 | 36.25 | 36.68 | 36.68 | 0.99% | 8,099 |
| Jul 14, 2025 | 37.02 | 37.02 | 36.01 | 36.32 | 36.32 | -1.89% | 7,642 |
| Jul 11, 2025 | 36.54 | 38.00 | 36.07 | 37.02 | 37.02 | 1.23% | 2,190 |
| Jul 10, 2025 | 35.60 | 37.05 | 35.60 | 36.57 | 36.57 | 0.19% | 3,981 |
| Jul 9, 2025 | 37.10 | 37.10 | 36.17 | 36.50 | 36.50 | -0.76% | 4,892 |
| Jul 8, 2025 | 36.03 | 37.99 | 36.00 | 36.78 | 36.78 | 2.00% | 8,671 |
| Jul 7, 2025 | 35.70 | 36.49 | 35.70 | 36.06 | 36.06 | -1.39% | 12,195 |
| Jul 4, 2025 | 37.15 | 37.15 | 36.38 | 36.57 | 36.57 | -1.64% | 24,048 |
| Jul 3, 2025 | 36.10 | 37.93 | 36.03 | 37.18 | 37.18 | 2.17% | 47,358 |
| Jul 2, 2025 | 36.20 | 36.78 | 35.65 | 36.39 | 36.39 | 1.14% | 19,776 |
| Jul 1, 2025 | 36.00 | 36.60 | 35.77 | 35.98 | 35.98 | -0.80% | 7,417 |
| Jun 30, 2025 | 36.33 | 36.70 | 36.00 | 36.27 | 36.27 | 0.14% | 3,661 |
| Jun 27, 2025 | 36.50 | 36.80 | 35.95 | 36.22 | 36.22 | 1.37% | 11,859 |
| Jun 26, 2025 | 36.52 | 36.85 | 35.59 | 35.73 | 35.73 | -2.14% | 2,921 |
| Jun 25, 2025 | 35.02 | 36.74 | 35.02 | 36.51 | 36.51 | 2.10% | 4,297 |
| Jun 24, 2025 | 36.00 | 37.24 | 34.99 | 35.76 | 35.76 | 2.88% | 10,427 |
| Jun 23, 2025 | 35.14 | 35.19 | 34.40 | 34.76 | 34.76 | -0.52% | 4,527 |
| Jun 20, 2025 | 34.76 | 35.36 | 34.10 | 34.94 | 34.94 | 1.39% | 7,211 |
| Jun 19, 2025 | 35.99 | 37.15 | 34.25 | 34.46 | 34.46 | -2.38% | 7,423 |
| Jun 18, 2025 | 35.30 | 35.78 | 35.13 | 35.30 | 35.30 | -0.95% | 6,986 |
| Jun 17, 2025 | 36.99 | 36.99 | 35.55 | 35.64 | 35.64 | -1.22% | 9,029 |
| Jun 16, 2025 | 35.35 | 37.05 | 35.35 | 36.08 | 36.08 | -0.44% | 7,506 |