Kohinoor Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.99	32.99	30.70	31.00	31.00	-2.18%	6,737
Sep 23, 2026	30.73	32.28	30.73	31.69	31.69	1.90%	21,794
Sep 22, 2026	31.99	31.99	30.37	31.10	31.10	1.90%	4,271
Sep 21, 2026	30.33	31.61	30.31	30.52	30.52	-0.42%	9,472
Sep 18, 2026	31.98	32.66	30.33	30.65	30.65	-1.86%	4,544
Sep 17, 2026	31.30	32.30	30.28	31.23	31.23	-0.92%	19,943
Sep 16, 2026	29.95	31.82	28.60	31.52	31.52	5.77%	33,820
Sep 15, 2026	30.90	31.35	29.02	29.80	29.80	-2.17%	2,071
Sep 11, 2026	29.60	31.03	29.00	30.46	30.46	1.77%	6,840
Sep 10, 2026	30.99	31.43	29.60	29.93	29.93	-2.48%	8,967
Sep 9, 2026	31.29	31.80	30.46	30.69	30.69	-2.76%	36,175
Sep 8, 2026	30.66	31.89	30.40	31.56	31.56	2.63%	27,817
Sep 7, 2026	32.16	33.17	30.47	30.75	30.75	-6.31%	50,640
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