Kohinoor Foods Limited (BOM:512559)
India · Delayed Price · Currency is INR 25.74
-0.08 (-0.31%)
At close: May 4, 2026
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 25.48 | 26.02 | 25.19 | 25.20 | 25.20 | -1.52% | 3,637 |
| Apr 17, 2026 | 25.00 | 25.84 | 25.00 | 25.59 | 25.59 | -0.97% | 5,763 |
| Apr 16, 2026 | 26.50 | 26.50 | 25.50 | 25.84 | 25.84 | 1.81% | 2,248 |
| Apr 15, 2026 | 25.00 | 25.75 | 24.90 | 25.38 | 25.38 | 2.92% | 4,001 |
| Apr 13, 2026 | 25.50 | 25.50 | 23.51 | 24.66 | 24.66 | 0.16% | 1,247 |
| Apr 10, 2026 | 24.75 | 24.90 | 24.40 | 24.62 | 24.62 | 1.74% | 3,355 |
| Apr 9, 2026 | 23.99 | 24.70 | 23.90 | 24.20 | 24.20 | 1.34% | 13,443 |
| Apr 8, 2026 | 22.99 | 23.90 | 22.75 | 23.88 | 23.88 | 9.44% | 5,390 |
| Apr 7, 2026 | 21.99 | 21.99 | 20.82 | 21.82 | 21.82 | 1.30% | 5,060 |
| Apr 6, 2026 | 20.64 | 21.59 | 20.64 | 21.54 | 21.54 | 1.75% | 2,754 |
| Apr 2, 2026 | 19.00 | 21.49 | 19.00 | 21.17 | 21.17 | 1.15% | 4,328 |
| Apr 1, 2026 | 20.20 | 21.25 | 20.20 | 20.93 | 20.93 | 6.19% | 4,021 |
| Mar 30, 2026 | 21.17 | 21.17 | 19.60 | 19.71 | 19.71 | -6.90% | 10,476 |
| Mar 27, 2026 | 22.49 | 22.49 | 21.05 | 21.17 | 21.17 | -5.70% | 19,036 |
| Mar 25, 2026 | 22.08 | 22.55 | 21.50 | 22.45 | 22.45 | 4.08% | 11,152 |
| Mar 24, 2026 | 21.75 | 22.40 | 21.28 | 21.57 | 21.57 | -0.83% | 2,589 |
| Mar 23, 2026 | 24.95 | 24.95 | 21.50 | 21.75 | 21.75 | -4.65% | 14,319 |
| Mar 20, 2026 | 23.92 | 23.92 | 22.13 | 22.81 | 22.81 | 1.33% | 805 |
| Mar 19, 2026 | 24.50 | 24.50 | 22.30 | 22.51 | 22.51 | -4.33% | 4,876 |
| Mar 18, 2026 | 23.80 | 24.00 | 22.57 | 23.53 | 23.53 | 3.84% | 6,644 |
| Mar 17, 2026 | 23.24 | 23.52 | 22.24 | 22.66 | 22.66 | -0.61% | 3,433 |
| Mar 16, 2026 | 24.19 | 24.19 | 22.32 | 22.80 | 22.80 | -4.68% | 6,968 |
| Mar 13, 2026 | 24.42 | 24.87 | 23.60 | 23.92 | 23.92 | -2.13% | 2,797 |
| Mar 12, 2026 | 25.24 | 25.24 | 24.00 | 24.44 | 24.44 | -0.61% | 4,098 |
| Mar 11, 2026 | 25.75 | 25.75 | 24.10 | 24.59 | 24.59 | -0.41% | 3,808 |
| Mar 10, 2026 | 26.00 | 26.00 | 24.26 | 24.69 | 24.69 | 0.33% | 2,174 |
| Mar 9, 2026 | 26.48 | 26.90 | 24.32 | 24.61 | 24.61 | -4.43% | 7,816 |
| Mar 6, 2026 | 25.75 | 26.59 | 24.70 | 25.75 | 25.75 | 2.02% | 5,652 |
| Mar 5, 2026 | 23.30 | 25.40 | 23.30 | 25.24 | 25.24 | 5.56% | 8,263 |
| Mar 4, 2026 | 23.01 | 24.76 | 23.01 | 23.91 | 23.91 | -4.09% | 5,667 |
| Mar 2, 2026 | 22.99 | 25.54 | 22.99 | 24.93 | 24.93 | -1.46% | 6,152 |
| Feb 27, 2026 | 24.46 | 25.96 | 23.76 | 25.30 | 25.30 | 3.27% | 8,434 |
| Feb 26, 2026 | 24.01 | 24.97 | 24.01 | 24.50 | 24.50 | 0.74% | 1,013 |
| Feb 25, 2026 | 27.00 | 27.00 | 24.24 | 24.32 | 24.32 | -0.82% | 3,899 |
| Feb 24, 2026 | 24.30 | 25.99 | 24.20 | 24.52 | 24.52 | -1.84% | 3,687 |
| Feb 23, 2026 | 23.31 | 26.08 | 23.31 | 24.98 | 24.98 | -0.95% | 892 |
| Feb 20, 2026 | 26.99 | 26.99 | 25.00 | 25.22 | 25.22 | -0.67% | 3,738 |
| Feb 19, 2026 | 25.99 | 27.40 | 24.96 | 25.39 | 25.39 | 0.95% | 3,064 |
| Feb 18, 2026 | 25.99 | 26.00 | 25.07 | 25.15 | 25.15 | -0.16% | 5,868 |
| Feb 17, 2026 | 26.88 | 26.88 | 24.65 | 25.19 | 25.19 | -0.04% | 4,753 |