Kohinoor Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.85	33.85	32.01	32.82	32.82	-2.00%	13,731
Sep 3, 2026	34.99	34.99	31.70	33.49	33.49	0.33%	6,100
Sep 2, 2026	33.01	33.95	33.00	33.38	33.38	-0.03%	8,699
Sep 1, 2026	34.30	34.90	32.96	33.39	33.39	-1.59%	6,048
Aug 31, 2026	34.56	35.00	33.73	33.93	33.93	-1.19%	9,179
Aug 28, 2026	34.01	34.99	33.61	34.34	34.34	-0.46%	17,374
Aug 27, 2026	37.80	37.80	33.94	34.50	34.50	0.35%	17,151
Aug 26, 2026	36.49	36.79	32.93	34.38	34.38	-3.89%	42,684
Aug 25, 2026	36.10	38.00	35.51	35.77	35.77	-1.84%	28,052
Aug 24, 2026	37.10	37.35	34.00	36.44	36.44	-0.63%	83,026
Aug 21, 2026	35.29	37.50	34.76	36.67	36.67	4.92%	125,653
Aug 20, 2026	31.52	35.69	31.45	34.95	34.95	11.66%	290,687
Aug 19, 2026	28.98	32.60	27.52	31.30	31.30	14.15%	159,625
Aug 18, 2026	28.10	28.11	26.50	27.42	27.42	-1.72%	20,237
Aug 17, 2026	28.44	28.57	27.10	27.90	27.90	0.76%	70,848
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