Kohinoor Foods Limited (BOM:512559)
India · Delayed Price · Currency is INR 27.69
+4.61 (19.97%)
At close: Aug 14, 2026
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.99 | 27.69 | 22.91 | 27.69 | 27.69 | 19.97% | 98,198 |
| Aug 13, 2026 | 23.51 | 23.53 | 22.91 | 23.08 | 23.08 | -0.13% | 5,210 |
| Aug 12, 2026 | 23.05 | 23.45 | 22.76 | 23.11 | 23.11 | -0.13% | 4,246 |
| Aug 11, 2026 | 23.48 | 23.48 | 22.71 | 23.14 | 23.14 | 0.09% | 4,681 |
| Aug 10, 2026 | 23.99 | 24.00 | 23.00 | 23.12 | 23.12 | 0.87% | 18,388 |
| Aug 7, 2026 | 22.31 | 24.56 | 22.31 | 22.92 | 22.92 | -1.29% | 6,479 |
| Aug 6, 2026 | 23.88 | 23.88 | 22.64 | 23.22 | 23.22 | 1.04% | 4,075 |
| Aug 5, 2026 | 23.76 | 23.77 | 22.88 | 22.98 | 22.98 | -3.28% | 6,258 |
| Aug 4, 2026 | 23.00 | 23.89 | 22.02 | 23.76 | 23.76 | 1.67% | 11,083 |
| Aug 3, 2026 | 23.20 | 23.68 | 23.00 | 23.37 | 23.37 | 0.52% | 1,099 |
| Jul 31, 2026 | 22.57 | 24.49 | 22.57 | 23.25 | 23.25 | 0.56% | 4,754 |
| Jul 30, 2026 | 22.78 | 23.20 | 22.57 | 23.12 | 23.12 | 1.54% | 2,371 |
| Jul 29, 2026 | 24.00 | 24.84 | 22.02 | 22.77 | 22.77 | 0.57% | 4,249 |
| Jul 28, 2026 | 23.97 | 23.97 | 22.36 | 22.64 | 22.64 | -2.62% | 9,723 |
| Jul 27, 2026 | 22.98 | 23.52 | 22.81 | 23.25 | 23.25 | 2.06% | 3,009 |
| Jul 24, 2026 | 22.25 | 23.28 | 22.25 | 22.78 | 22.78 | 1.20% | 4,612 |
| Jul 23, 2026 | 23.01 | 23.64 | 22.35 | 22.51 | 22.51 | -3.84% | 11,889 |
| Jul 22, 2026 | 24.88 | 24.88 | 23.30 | 23.41 | 23.41 | -1.76% | 5,906 |
| Jul 21, 2026 | 23.44 | 24.54 | 23.44 | 23.83 | 23.83 | 0.08% | 3,337 |
| Jul 20, 2026 | 21.72 | 24.80 | 21.72 | 23.81 | 23.81 | -0.50% | 22,344 |
| Jul 17, 2026 | 23.40 | 24.97 | 23.40 | 23.93 | 23.93 | -0.79% | 4,807 |
| Jul 16, 2026 | 23.12 | 24.98 | 23.12 | 24.12 | 24.12 | -0.25% | 3,230 |
| Jul 15, 2026 | 23.03 | 24.44 | 23.03 | 24.18 | 24.18 | 0.29% | 20,545 |
| Jul 14, 2026 | 24.06 | 24.56 | 23.75 | 24.11 | 24.11 | -0.58% | 2,218 |
| Jul 13, 2026 | 24.06 | 25.00 | 24.06 | 24.25 | 24.25 | -0.61% | 3,721 |
| Jul 10, 2026 | 24.90 | 24.90 | 23.41 | 24.40 | 24.40 | -0.04% | 18,481 |
| Jul 9, 2026 | 24.94 | 24.98 | 23.85 | 24.41 | 24.41 | 1.84% | 17,787 |
| Jul 8, 2026 | 25.40 | 25.40 | 23.61 | 23.97 | 23.97 | -3.58% | 15,645 |
| Jul 7, 2026 | 24.02 | 25.99 | 24.02 | 24.86 | 24.86 | 2.26% | 2,224 |
| Jul 6, 2026 | 25.64 | 25.64 | 24.25 | 24.31 | 24.31 | -1.66% | 3,726 |
| Jul 3, 2026 | 25.50 | 25.50 | 24.31 | 24.72 | 24.72 | -1.47% | 8,683 |
| Jul 2, 2026 | 24.01 | 25.50 | 24.01 | 25.09 | 25.09 | -0.36% | 4,372 |
| Jul 1, 2026 | 24.60 | 25.90 | 24.60 | 25.18 | 25.18 | -0.47% | 1,305 |
| Jun 30, 2026 | 24.04 | 26.83 | 24.04 | 25.30 | 25.30 | 0.52% | 1,094 |
| Jun 29, 2026 | 26.98 | 26.98 | 24.95 | 25.17 | 25.17 | -2.21% | 9,705 |
| Jun 25, 2026 | 25.05 | 26.50 | 25.05 | 25.74 | 25.74 | -1.15% | 38,246 |
| Jun 24, 2026 | 26.88 | 26.88 | 25.51 | 26.04 | 26.04 | -0.19% | 7,888 |
| Jun 23, 2026 | 26.90 | 26.94 | 25.70 | 26.09 | 26.09 | 1.52% | 38,171 |
| Jun 22, 2026 | 26.57 | 26.57 | 25.60 | 25.70 | 25.70 | -1.12% | 6,776 |
| Jun 19, 2026 | 25.80 | 26.54 | 25.01 | 25.99 | 25.99 | -0.61% | 14,495 |
| Jun 18, 2026 | 26.88 | 26.88 | 26.02 | 26.15 | 26.15 | 0.62% | 1,699 |
| Jun 17, 2026 | 25.89 | 26.88 | 25.86 | 25.99 | 25.99 | 0.39% | 14,048 |
| Jun 16, 2026 | 25.99 | 26.47 | 25.41 | 25.89 | 25.89 | 0.78% | 7,730 |
| Jun 15, 2026 | 24.88 | 25.97 | 24.52 | 25.69 | 25.69 | 4.94% | 25,521 |
| Jun 12, 2026 | 24.50 | 24.85 | 23.59 | 24.48 | 24.48 | 3.82% | 18,041 |
| Jun 11, 2026 | 23.06 | 24.19 | 23.06 | 23.58 | 23.58 | 0.21% | 3,016 |
| Jun 10, 2026 | 23.89 | 24.30 | 23.20 | 23.53 | 23.53 | -1.55% | 2,816 |
| Jun 9, 2026 | 23.96 | 24.32 | 23.60 | 23.90 | 23.90 | -0.25% | 2,230 |
| Jun 8, 2026 | 24.20 | 24.64 | 23.85 | 23.96 | 23.96 | -3.78% | 3,712 |
| Jun 5, 2026 | 24.10 | 25.52 | 24.10 | 24.90 | 24.90 | 0.36% | 2,081 |