Skip to main content
logo
Kohinoor Foods Limited (BOM:512559)
India flag India · Delayed Price · Currency is INR
25.69
+1.21 (4.94%)
At close: Jun 15, 2026

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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