Skip to main content
logo
Kohinoor Foods Limited (BOM:512559)
India flag India · Delayed Price · Currency is INR
24.66
+0.04 (0.16%)
At close: Apr 13, 2026

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 202626.0026.0024.2624.6924.690.33%2,174
Mar 9, 202626.4826.9024.3224.6124.61-4.43%7,816
Mar 6, 202625.7526.5924.7025.7525.752.02%5,652
Mar 5, 202623.3025.4023.3025.2425.245.56%8,263
Mar 4, 202623.0124.7623.0123.9123.91-4.09%5,667
Mar 2, 202622.9925.5422.9924.9324.93-1.46%6,152
Feb 27, 202624.4625.9623.7625.3025.303.27%8,434
Feb 26, 202624.0124.9724.0124.5024.500.74%1,013
Feb 25, 202627.0027.0024.2424.3224.32-0.82%3,899
Feb 24, 202624.3025.9924.2024.5224.52-1.84%3,687
Feb 23, 202623.3126.0823.3124.9824.98-0.95%892
Feb 20, 202626.9926.9925.0025.2225.22-0.67%3,738
Feb 19, 202625.9927.4024.9625.3925.390.95%3,064
Feb 18, 202625.9926.0025.0725.1525.15-0.16%5,868
Feb 17, 202626.8826.8824.6525.1925.19-0.04%4,753
Feb 16, 202626.0526.0524.5225.2025.20-0.04%8,011
Feb 13, 202625.2626.3825.0525.2125.21-4.33%11,122
Feb 12, 202626.7727.0626.1126.3526.35-0.38%6,229
Feb 11, 202626.5226.9725.3026.4526.450.76%9,589
Feb 10, 202625.0526.5025.0526.2526.251.78%5,473
Feb 9, 202626.0126.5425.0525.7925.790.47%4,216
Feb 6, 202626.0026.3425.0625.6725.67-1.27%5,507
Feb 5, 202625.1426.6025.1126.0026.002.40%9,680
Feb 4, 202624.9625.5324.9025.3925.394.83%9,914
Feb 3, 202625.0026.6724.2024.2224.221.42%10,295
Feb 2, 202624.9926.9922.9623.8823.881.49%1,913
Feb 1, 202624.0124.1723.1023.5323.53-2.00%14,901
Jan 30, 202624.2425.2023.7824.0124.01-2.83%8,865
Jan 29, 202624.0025.0023.6624.7124.712.11%8,677