Skip to main content
logo
Kohinoor Foods Limited (NSE:KOHINOOR)
India flag India · Delayed Price · Currency is INR
25.84
+0.40 (1.57%)
Feb 19, 2026, 3:28 PM IST

Kohinoor Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 202625.5626.2025.1925.4425.44-0.78%98,367
Feb 17, 202625.7025.8524.8725.6425.641.63%103,364
Feb 16, 202626.3926.3924.5825.2325.23-0.39%136,787
Feb 13, 202625.3826.3425.2525.3325.33-4.34%85,609
Feb 12, 202626.0026.7826.0026.4826.48-0.15%82,508
Feb 11, 202626.3226.8926.0226.5226.520.84%85,126
Feb 10, 202625.7026.6025.7026.3026.301.86%117,563
Feb 9, 202626.5226.5225.1725.8225.820.16%149,800
Feb 6, 202625.5026.3025.2525.7825.78-0.35%96,752
Feb 5, 202626.7026.7025.2525.8725.872.13%75,828
Feb 4, 202624.9525.6024.4725.3325.333.51%111,409
Feb 3, 202626.5627.4024.1024.4724.472.94%168,263
Feb 2, 202624.5024.8523.0023.7723.770.25%55,507
Feb 1, 202624.1024.5123.1323.7123.71-1.45%65,638
Jan 30, 202624.2924.9023.9024.0624.06-1.43%69,561
Jan 29, 202623.7724.9023.7724.4124.410.58%89,348
Jan 28, 202623.3124.6023.3124.2724.274.12%105,141
Jan 27, 202623.4023.5123.0323.3123.31-0.85%45,816
Jan 23, 202624.0024.0023.0923.5123.51-56,015
Jan 22, 202623.0524.0022.9023.5123.511.91%76,868
Jan 21, 202623.2224.2722.8123.0723.07-3.35%64,485
Jan 20, 202624.5024.5023.5523.8723.87-3.16%82,528
Jan 19, 202625.2225.2324.3224.6524.65-1.79%68,978
Jan 16, 202624.9726.8724.7125.1025.100.52%72,049
Jan 14, 202625.0025.6524.6124.9724.97-0.52%69,192
Jan 13, 202625.2525.6524.8725.1025.10-0.12%94,846
Jan 12, 202625.8526.3024.3025.1325.13-2.52%86,832
Jan 9, 202625.8727.6725.1125.7825.78-2.31%80,892
Jan 8, 202626.1226.8026.1226.3926.39-1.16%54,448
Jan 7, 202626.9026.9026.2526.7026.700.38%47,792
Jan 6, 202627.5027.5026.3526.6026.60-0.52%50,765
Jan 5, 202627.3627.3626.5226.7426.74-0.30%53,094
Jan 2, 202626.5026.9526.1226.8226.821.06%99,385
Jan 1, 202626.5526.9326.4226.5426.54-0.19%39,320
Dec 31, 202526.8027.1426.4526.5926.59-0.78%95,866
Dec 30, 202526.4027.7725.6026.8026.802.68%140,503
Dec 29, 202528.2529.1925.7726.1026.10-7.45%235,592
Dec 26, 202528.2928.9327.5028.2028.20-0.32%94,274
Dec 24, 202528.6628.9628.0028.2928.29-1.19%42,769
Dec 23, 202529.7029.7028.3528.6328.63-1.62%43,738
Dec 22, 202526.3529.8026.3529.1029.108.22%116,051
Dec 19, 202526.3927.0026.3926.8926.892.01%41,041
Dec 18, 202526.8526.8526.0026.3626.36-0.45%59,241
Dec 17, 202527.2027.2026.0826.4826.48-0.41%42,512
Dec 16, 202527.6727.6726.2626.5926.59-1.99%72,278
Dec 15, 202526.6027.6126.6027.1327.13-68,934
Dec 12, 202527.6527.6526.1527.1327.13-0.55%98,245
Dec 11, 202527.4227.4927.0027.2827.28-0.40%43,281
Dec 10, 202527.9027.9526.9027.3927.39-1.01%71,683
Dec 9, 202526.2027.9026.1027.6727.671.84%123,073