Kohinoor Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	35.06	37.25	35.03	35.83	35.83	3.08%	173,549
Jun 23, 2025	34.02	35.24	34.02	34.76	34.76	-0.34%	46,378
Jun 20, 2025	35.04	35.40	34.07	34.88	34.88	1.54%	41,856
Jun 19, 2025	35.19	35.96	34.05	34.35	34.35	-2.39%	66,400
Jun 18, 2025	35.70	35.84	35.00	35.19	35.19	-1.21%	52,261
Jun 17, 2025	35.71	36.42	35.50	35.62	35.62	-0.95%	55,782
Jun 16, 2025	36.50	37.31	35.53	35.96	35.96	-0.72%	53,275
Jun 13, 2025	36.00	36.59	35.39	36.22	36.22	-1.12%	48,096
Jun 12, 2025	37.55	37.66	36.52	36.63	36.63	-2.32%	102,706
Jun 11, 2025	37.00	38.24	37.00	37.50	37.50	0.37%	153,329
Jun 10, 2025	37.50	38.24	37.13	37.36	37.36	-0.45%	110,454
Jun 9, 2025	37.43	37.95	37.02	37.53	37.53	0.27%	112,493
Jun 6, 2025	37.75	38.29	37.25	37.43	37.43	-1.01%	123,517
Jun 5, 2025	38.24	39.20	37.73	37.81	37.81	0.19%	223,638
Jun 4, 2025	38.04	38.32	37.65	37.74	37.74	-0.79%	134,988
Jun 3, 2025	38.32	38.40	37.80	38.04	38.04	0.79%	91,527
Jun 2, 2025	38.47	38.47	37.53	37.74	37.74	0.19%	93,375