Kohinoor Foods Limited (NSE:KOHINOOR)
India · Delayed Price · Currency is INR 34.24
-0.08 (-0.23%)
Sep 5, 2025, 2:30 PM IST
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 34.99 | 34.99 | 34.00 | 34.32 | 34.32 | -0.38% | 53,171 |
| Sep 3, 2025 | 34.50 | 35.00 | 34.37 | 34.45 | 34.45 | -0.66% | 75,406 |
| Sep 2, 2025 | 34.21 | 35.35 | 34.21 | 34.68 | 34.68 | 0.81% | 69,021 |
| Sep 1, 2025 | 34.48 | 34.72 | 34.00 | 34.40 | 34.40 | 1.03% | 78,011 |
| Aug 29, 2025 | 34.33 | 35.09 | 33.65 | 34.05 | 34.05 | -0.82% | 57,166 |
| Aug 28, 2025 | 34.44 | 35.01 | 34.07 | 34.33 | 34.33 | -0.29% | 58,227 |
| Aug 26, 2025 | 35.00 | 35.00 | 34.06 | 34.43 | 34.43 | -0.58% | 27,811 |
| Aug 25, 2025 | 34.93 | 35.33 | 34.37 | 34.63 | 34.63 | -0.86% | 58,177 |
| Aug 22, 2025 | 34.61 | 35.49 | 34.61 | 34.93 | 34.93 | -0.20% | 52,382 |
| Aug 21, 2025 | 34.95 | 35.41 | 34.82 | 35.00 | 35.00 | 0.14% | 31,243 |
| Aug 20, 2025 | 35.01 | 35.75 | 34.50 | 34.95 | 34.95 | -0.17% | 45,565 |
| Aug 19, 2025 | 34.92 | 35.69 | 34.55 | 35.01 | 35.01 | 0.63% | 89,153 |
| Aug 18, 2025 | 35.00 | 35.80 | 34.61 | 34.79 | 34.79 | -0.60% | 34,817 |
| Aug 14, 2025 | 35.82 | 35.83 | 34.71 | 35.00 | 35.00 | -0.31% | 68,980 |
| Aug 13, 2025 | 35.40 | 35.42 | 34.72 | 35.11 | 35.11 | 0.29% | 82,737 |
| Aug 12, 2025 | 34.20 | 35.31 | 34.09 | 35.01 | 35.01 | -0.71% | 53,400 |
| Aug 11, 2025 | 35.30 | 36.26 | 34.30 | 35.26 | 35.26 | 1.06% | 99,813 |
| Aug 8, 2025 | 33.20 | 35.95 | 33.15 | 34.89 | 34.89 | 6.34% | 252,156 |
| Aug 7, 2025 | 33.10 | 33.82 | 32.40 | 32.81 | 32.81 | -2.03% | 52,030 |
| Aug 6, 2025 | 34.15 | 34.70 | 33.10 | 33.49 | 33.49 | -1.24% | 33,731 |
| Aug 5, 2025 | 34.67 | 34.92 | 33.76 | 33.91 | 33.91 | -2.19% | 34,951 |
| Aug 4, 2025 | 34.80 | 35.39 | 34.05 | 34.67 | 34.67 | 0.78% | 73,953 |
| Aug 1, 2025 | 34.42 | 35.00 | 34.03 | 34.40 | 34.40 | 0.15% | 21,857 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.12 | 34.35 | 34.35 | -2.50% | 49,675 |
| Jul 30, 2025 | 35.25 | 35.59 | 34.63 | 35.23 | 35.23 | 2.68% | 84,470 |
| Jul 29, 2025 | 34.01 | 35.00 | 33.69 | 34.31 | 34.31 | -0.23% | 46,104 |
| Jul 28, 2025 | 35.14 | 35.34 | 34.23 | 34.39 | 34.39 | -1.29% | 37,312 |
| Jul 25, 2025 | 35.90 | 35.90 | 34.68 | 34.84 | 34.84 | -2.08% | 43,937 |
| Jul 24, 2025 | 36.00 | 36.00 | 35.24 | 35.58 | 35.58 | 0.74% | 48,914 |
| Jul 23, 2025 | 35.35 | 36.37 | 35.00 | 35.32 | 35.32 | -2.08% | 88,995 |
| Jul 22, 2025 | 36.79 | 36.79 | 35.81 | 36.07 | 36.07 | -0.36% | 58,895 |
| Jul 21, 2025 | 36.71 | 36.71 | 35.91 | 36.20 | 36.20 | -0.28% | 63,760 |
| Jul 18, 2025 | 36.50 | 36.97 | 36.12 | 36.30 | 36.30 | -1.01% | 110,391 |
| Jul 17, 2025 | 36.87 | 37.45 | 36.56 | 36.67 | 36.67 | 0.33% | 128,932 |
| Jul 16, 2025 | 36.98 | 36.98 | 36.01 | 36.55 | 36.55 | -0.38% | 82,054 |
| Jul 15, 2025 | 36.31 | 36.94 | 36.11 | 36.69 | 36.69 | 1.05% | 67,698 |
| Jul 14, 2025 | 37.00 | 37.00 | 35.98 | 36.31 | 36.31 | 0.30% | 162,475 |
| Jul 11, 2025 | 35.95 | 36.71 | 35.95 | 36.20 | 36.20 | -1.20% | 47,160 |
| Jul 10, 2025 | 36.81 | 36.93 | 36.40 | 36.64 | 36.64 | 0.19% | 57,131 |
| Jul 9, 2025 | 36.91 | 37.18 | 36.18 | 36.57 | 36.57 | -0.22% | 119,616 |
| Jul 8, 2025 | 36.00 | 37.80 | 35.90 | 36.65 | 36.65 | 1.52% | 126,046 |
| Jul 7, 2025 | 36.20 | 36.58 | 35.91 | 36.10 | 36.10 | -1.26% | 42,220 |
| Jul 4, 2025 | 37.80 | 37.80 | 36.25 | 36.56 | 36.56 | -1.59% | 49,762 |
| Jul 3, 2025 | 36.53 | 38.00 | 35.75 | 37.15 | 37.15 | 2.20% | 294,702 |
| Jul 2, 2025 | 36.20 | 36.78 | 35.67 | 36.35 | 36.35 | 1.17% | 103,516 |
| Jul 1, 2025 | 36.25 | 36.60 | 35.82 | 35.93 | 35.93 | -0.88% | 48,879 |
| Jun 30, 2025 | 36.89 | 36.89 | 35.97 | 36.25 | 36.25 | -0.03% | 80,757 |
| Jun 27, 2025 | 35.71 | 36.79 | 35.71 | 36.26 | 36.26 | 1.54% | 96,022 |
| Jun 26, 2025 | 36.50 | 36.83 | 35.50 | 35.71 | 35.71 | -1.95% | 60,056 |
| Jun 25, 2025 | 35.20 | 36.75 | 35.20 | 36.42 | 36.42 | 1.65% | 70,653 |