Skip to main content
logo
Kohinoor Foods Limited (BOM:512559)
India flag India · Delayed Price · Currency is INR
24.93
+0.25 (1.01%)
At close: May 25, 2026

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202624.7725.8924.2224.9524.950.32%4,114
May 12, 202624.5225.9124.5224.8724.87-4.42%4,005
May 11, 202626.3626.3625.9526.0226.02-1.29%2,485
May 8, 202626.2326.8026.1326.3626.36-0.72%5,383
May 7, 202626.5026.8425.5226.5526.551.03%7,676
May 6, 202625.0226.8525.0226.2826.281.12%6,489
May 5, 202626.9026.9025.3425.9925.990.97%8,945
May 4, 202627.8527.8525.4425.7425.74-0.31%3,109
Apr 30, 202628.4928.4925.6525.8225.82-4.19%7,140
Apr 29, 202626.0028.5026.0026.9526.95-0.88%8,762
Apr 28, 202627.4229.0026.9627.1927.19-2.79%6,632
Apr 27, 202629.0029.0027.4227.9727.97-0.82%20,395
Apr 24, 202625.0029.6924.9028.2028.2012.53%67,508
Apr 23, 202625.5025.6024.8925.0625.06-1.73%1,858
Apr 22, 202625.5525.5525.0125.5025.50-0.20%1,500
Apr 21, 202625.6025.6625.2125.5525.551.39%1,065
Apr 20, 202625.4826.0225.1925.2025.20-1.52%3,637
Apr 17, 202625.0025.8425.0025.5925.59-0.97%5,763
Apr 16, 202626.5026.5025.5025.8425.841.81%2,248
Apr 15, 202625.0025.7524.9025.3825.382.92%4,001
Apr 13, 202625.5025.5023.5124.6624.660.16%1,247
Apr 10, 202624.7524.9024.4024.6224.621.74%3,355
Apr 9, 202623.9924.7023.9024.2024.201.34%13,443
Apr 8, 202622.9923.9022.7523.8823.889.44%5,390
Apr 7, 202621.9921.9920.8221.8221.821.30%5,060
Apr 6, 202620.6421.5920.6421.5421.541.75%2,754
Apr 2, 202619.0021.4919.0021.1721.171.15%4,328
Apr 1, 202620.2021.2520.2020.9320.936.19%4,021
Mar 30, 202621.1721.1719.6019.7119.71-6.90%10,476
Mar 27, 202622.4922.4921.0521.1721.17-5.70%19,036
Mar 25, 202622.0822.5521.5022.4522.454.08%11,152
Mar 24, 202621.7522.4021.2821.5721.57-0.83%2,589
Mar 23, 202624.9524.9521.5021.7521.75-4.65%14,319
Mar 20, 202623.9223.9222.1322.8122.811.33%805
Mar 19, 202624.5024.5022.3022.5122.51-4.33%4,876
Mar 18, 202623.8024.0022.5723.5323.533.84%6,644
Mar 17, 202623.2423.5222.2422.6622.66-0.61%3,433
Mar 16, 202624.1924.1922.3222.8022.80-4.68%6,968
Mar 13, 202624.4224.8723.6023.9223.92-2.13%2,797
Mar 12, 202625.2425.2424.0024.4424.44-0.61%4,098
Mar 11, 202625.7525.7524.1024.5924.59-0.41%3,808