Kohinoor Foods Limited (BOM:512559)
India · Delayed Price · Currency is INR 24.72
-0.37 (-1.47%)
At close: Jul 3, 2026
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 24.01 | 25.50 | 24.01 | 25.09 | 25.09 | -0.36% | 4,372 |
| Jul 1, 2026 | 24.60 | 25.90 | 24.60 | 25.18 | 25.18 | -0.47% | 1,305 |
| Jun 30, 2026 | 24.04 | 26.83 | 24.04 | 25.30 | 25.30 | 0.52% | 1,094 |
| Jun 29, 2026 | 26.98 | 26.98 | 24.95 | 25.17 | 25.17 | -2.21% | 9,705 |
| Jun 25, 2026 | 25.05 | 26.50 | 25.05 | 25.74 | 25.74 | -1.15% | 38,246 |
| Jun 24, 2026 | 26.88 | 26.88 | 25.51 | 26.04 | 26.04 | -0.19% | 7,888 |
| Jun 23, 2026 | 26.90 | 26.94 | 25.70 | 26.09 | 26.09 | 1.52% | 38,171 |
| Jun 22, 2026 | 26.57 | 26.57 | 25.60 | 25.70 | 25.70 | -1.12% | 6,776 |
| Jun 19, 2026 | 25.80 | 26.54 | 25.01 | 25.99 | 25.99 | -0.61% | 14,495 |
| Jun 18, 2026 | 26.88 | 26.88 | 26.02 | 26.15 | 26.15 | 0.62% | 1,699 |
| Jun 17, 2026 | 25.89 | 26.88 | 25.86 | 25.99 | 25.99 | 0.39% | 14,048 |
| Jun 16, 2026 | 25.99 | 26.47 | 25.41 | 25.89 | 25.89 | 0.78% | 7,730 |
| Jun 15, 2026 | 24.88 | 25.97 | 24.52 | 25.69 | 25.69 | 4.94% | 25,521 |
| Jun 12, 2026 | 24.50 | 24.85 | 23.59 | 24.48 | 24.48 | 3.82% | 18,041 |
| Jun 11, 2026 | 23.06 | 24.19 | 23.06 | 23.58 | 23.58 | 0.21% | 3,016 |
| Jun 10, 2026 | 23.89 | 24.30 | 23.20 | 23.53 | 23.53 | -1.55% | 2,816 |
| Jun 9, 2026 | 23.96 | 24.32 | 23.60 | 23.90 | 23.90 | -0.25% | 2,230 |
| Jun 8, 2026 | 24.20 | 24.64 | 23.85 | 23.96 | 23.96 | -3.78% | 3,712 |
| Jun 5, 2026 | 24.10 | 25.52 | 24.10 | 24.90 | 24.90 | 0.36% | 2,081 |
| Jun 4, 2026 | 24.81 | 25.20 | 24.32 | 24.81 | 24.81 | -0.36% | 2,770 |
| Jun 3, 2026 | 25.07 | 25.77 | 24.59 | 24.90 | 24.90 | -0.64% | 3,488 |
| Jun 2, 2026 | 25.31 | 26.25 | 24.75 | 25.06 | 25.06 | -0.99% | 996 |
| Jun 1, 2026 | 25.99 | 26.04 | 25.00 | 25.31 | 25.31 | -1.09% | 2,946 |
| May 29, 2026 | 24.80 | 25.90 | 24.69 | 25.59 | 25.59 | 0.87% | 8,504 |
| May 27, 2026 | 25.30 | 25.50 | 24.80 | 25.37 | 25.37 | 1.97% | 5,996 |
| May 26, 2026 | 23.88 | 25.05 | 23.88 | 24.88 | 24.88 | -0.20% | 5,519 |
| May 25, 2026 | 25.00 | 25.50 | 24.51 | 24.93 | 24.93 | 1.01% | 6,040 |
| May 22, 2026 | 24.02 | 25.19 | 24.02 | 24.68 | 24.68 | -2.30% | 4,659 |
| May 21, 2026 | 24.93 | 25.34 | 24.90 | 25.26 | 25.26 | 1.90% | 91 |
| May 20, 2026 | 24.15 | 25.22 | 24.15 | 24.79 | 24.79 | -0.24% | 1,583 |
| May 19, 2026 | 24.01 | 25.39 | 24.01 | 24.85 | 24.85 | 0.65% | 3,339 |
| May 18, 2026 | 25.40 | 26.23 | 24.05 | 24.69 | 24.69 | 1.19% | 6,443 |
| May 15, 2026 | 24.40 | 25.10 | 24.32 | 24.40 | 24.40 | -2.79% | 6,806 |
| May 14, 2026 | 24.32 | 25.31 | 24.32 | 25.10 | 25.10 | 0.60% | 4,168 |
| May 13, 2026 | 24.77 | 25.89 | 24.22 | 24.95 | 24.95 | 0.32% | 4,114 |
| May 12, 2026 | 24.52 | 25.91 | 24.52 | 24.87 | 24.87 | -4.42% | 4,005 |
| May 11, 2026 | 26.36 | 26.36 | 25.95 | 26.02 | 26.02 | -1.29% | 2,485 |
| May 8, 2026 | 26.23 | 26.80 | 26.13 | 26.36 | 26.36 | -0.72% | 5,383 |
| May 7, 2026 | 26.50 | 26.84 | 25.52 | 26.55 | 26.55 | 1.03% | 7,676 |
| May 6, 2026 | 25.02 | 26.85 | 25.02 | 26.28 | 26.28 | 1.12% | 6,489 |
| May 5, 2026 | 26.90 | 26.90 | 25.34 | 25.99 | 25.99 | 0.97% | 8,945 |
| May 4, 2026 | 27.85 | 27.85 | 25.44 | 25.74 | 25.74 | -0.31% | 3,109 |
| Apr 30, 2026 | 28.49 | 28.49 | 25.65 | 25.82 | 25.82 | -4.19% | 7,140 |
| Apr 29, 2026 | 26.00 | 28.50 | 26.00 | 26.95 | 26.95 | -0.88% | 8,762 |
| Apr 28, 2026 | 27.42 | 29.00 | 26.96 | 27.19 | 27.19 | -2.79% | 6,632 |
| Apr 27, 2026 | 29.00 | 29.00 | 27.42 | 27.97 | 27.97 | -0.82% | 20,395 |
| Apr 24, 2026 | 25.00 | 29.69 | 24.90 | 28.20 | 28.20 | 12.53% | 67,508 |
| Apr 23, 2026 | 25.50 | 25.60 | 24.89 | 25.06 | 25.06 | -1.73% | 1,858 |
| Apr 22, 2026 | 25.55 | 25.55 | 25.01 | 25.50 | 25.50 | -0.20% | 1,500 |
| Apr 21, 2026 | 25.60 | 25.66 | 25.21 | 25.55 | 25.55 | 1.39% | 1,065 |