Skip to main content
logo
Kohinoor Foods Limited (BOM:512559)
India flag India · Delayed Price · Currency is INR
22.78
+0.27 (1.20%)
At close: Jul 24, 2026

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202622.2523.2822.2522.7822.781.20%4,612
Jul 23, 202623.0123.6422.3522.5122.51-3.84%11,889
Jul 22, 202624.8824.8823.3023.4123.41-1.76%5,906
Jul 21, 202623.4424.5423.4423.8323.830.08%3,337
Jul 20, 202621.7224.8021.7223.8123.81-0.50%22,344
Jul 17, 202623.4024.9723.4023.9323.93-0.79%4,807
Jul 16, 202623.1224.9823.1224.1224.12-0.25%3,230
Jul 15, 202623.0324.4423.0324.1824.180.29%20,545
Jul 14, 202624.0624.5623.7524.1124.11-0.58%2,218
Jul 13, 202624.0625.0024.0624.2524.25-0.61%3,721
Jul 10, 202624.9024.9023.4124.4024.40-0.04%18,481
Jul 9, 202624.9424.9823.8524.4124.411.84%17,787
Jul 8, 202625.4025.4023.6123.9723.97-3.58%15,645
Jul 7, 202624.0225.9924.0224.8624.862.26%2,224
Jul 6, 202625.6425.6424.2524.3124.31-1.66%3,726
Jul 3, 202625.5025.5024.3124.7224.72-1.47%8,683
Jul 2, 202624.0125.5024.0125.0925.09-0.36%4,372
Jul 1, 202624.6025.9024.6025.1825.18-0.47%1,305
Jun 30, 202624.0426.8324.0425.3025.300.52%1,094
Jun 29, 202626.9826.9824.9525.1725.17-2.21%9,705
Jun 25, 202625.0526.5025.0525.7425.74-1.15%38,246
Jun 24, 202626.8826.8825.5126.0426.04-0.19%7,888
Jun 23, 202626.9026.9425.7026.0926.091.52%38,171
Jun 22, 202626.5726.5725.6025.7025.70-1.12%6,776
Jun 19, 202625.8026.5425.0125.9925.99-0.61%14,495
Jun 18, 202626.8826.8826.0226.1526.150.62%1,699
Jun 17, 202625.8926.8825.8625.9925.990.39%14,048
Jun 16, 202625.9926.4725.4125.8925.890.78%7,730
Jun 15, 202624.8825.9724.5225.6925.694.94%25,521
Jun 12, 202624.5024.8523.5924.4824.483.82%18,041
Jun 11, 202623.0624.1923.0623.5823.580.21%3,016
Jun 10, 202623.8924.3023.2023.5323.53-1.55%2,816
Jun 9, 202623.9624.3223.6023.9023.90-0.25%2,230
Jun 8, 202624.2024.6423.8523.9623.96-3.78%3,712
Jun 5, 202624.1025.5224.1024.9024.900.36%2,081
Jun 4, 202624.8125.2024.3224.8124.81-0.36%2,770
Jun 3, 202625.0725.7724.5924.9024.90-0.64%3,488
Jun 2, 202625.3126.2524.7525.0625.06-0.99%996
Jun 1, 202625.9926.0425.0025.3125.31-1.09%2,946
May 29, 202624.8025.9024.6925.5925.590.87%8,504
May 27, 202625.3025.5024.8025.3725.371.97%5,996
May 26, 202623.8825.0523.8824.8824.88-0.20%5,519
May 25, 202625.0025.5024.5124.9324.931.01%6,040
May 22, 202624.0225.1924.0224.6824.68-2.30%4,659
May 21, 202624.9325.3424.9025.2625.261.90%91
May 20, 202624.1525.2224.1524.7924.79-0.24%1,583
May 19, 202624.0125.3924.0124.8524.850.65%3,339
May 18, 202625.4026.2324.0524.6924.691.19%6,443
May 15, 202624.4025.1024.3224.4024.40-2.79%6,806
May 14, 202624.3225.3124.3225.1025.100.60%4,168