Kohinoor Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	26.98	27.76	26.10	26.53	26.53	-0.67%	3,775
Nov 4, 2026	25.98	26.96	25.98	26.71	26.71	2.89%	3,714
Nov 3, 2026	25.28	26.94	25.28	25.96	25.96	2.69%	15,854
Nov 2, 2026	25.88	25.88	25.02	25.28	25.28	1.57%	2,135
Oct 30, 2026	27.88	27.88	24.78	24.89	24.89	-7.61%	10,813
Oct 29, 2026	26.10	27.79	26.10	26.94	26.94	0.26%	20,977
Oct 28, 2026	25.30	27.10	24.90	26.87	26.87	2.91%	5,783
Oct 27, 2026	24.61	26.79	24.61	26.11	26.11	1.08%	3,691
Oct 26, 2026	25.15	27.99	24.87	25.83	25.83	4.66%	3,192
Oct 23, 2026	25.41	25.85	24.42	24.68	24.68	-2.87%	5,917
Oct 22, 2026	25.01	27.00	25.01	25.41	25.41	-4.44%	8,868
Oct 21, 2026	25.51	28.00	25.51	26.59	26.59	-4.46%	5,079
Oct 19, 2026	28.60	29.34	27.07	27.83	27.83	-2.69%	6,316
Oct 16, 2026	29.13	29.14	27.68	28.60	28.60	-1.92%	5,906
Oct 15, 2026	29.98	29.98	28.49	29.16	29.16	0.55%	8,368
Oct 14, 2026	29.98	29.98	28.48	29.00	29.00	-0.65%	7,264
Oct 13, 2026	28.18	29.22	27.01	29.19	29.19	3.58%	12,507
Oct 12, 2026	29.99	29.99	27.92	28.18	28.18	-3.86%	6,023
Oct 9, 2026	29.12	29.95	28.50	29.31	29.31	0.65%	2,872
Oct 8, 2026	29.98	29.98	28.10	29.12	29.12	-1.92%	4,404
Oct 7, 2026	29.98	29.98	28.02	29.69	29.69	2.84%	6,381
Oct 6, 2026	29.10	29.40	28.58	28.87	28.87	-0.79%	8,173
Oct 5, 2026	29.13	30.64	28.84	29.10	29.10	-3.03%	6,870
Oct 1, 2026	31.80	32.07	29.61	30.01	30.01	-2.44%	28,115
Sep 30, 2026	31.86	31.86	30.29	30.76	30.76	-1.44%	6,425
Sep 29, 2026	29.02	31.73	29.02	31.21	31.21	3.11%	20,927
Sep 28, 2026	31.04	31.29	29.24	30.27	30.27	-3.72%	14,337
Sep 25, 2026	31.20	31.89	30.43	31.44	31.44	1.42%	4,974
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