Kohinoor Foods Limited (NSE:KOHINOOR)
India · Delayed Price · Currency is INR 21.16
+0.30 (1.44%)
Apr 2, 2026, 3:29 PM IST
NSE:KOHINOOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.10 | 21.20 | 20.25 | 21.16 | 21.16 | 1.44% | 76,701 |
| Apr 1, 2026 | 20.00 | 21.20 | 19.99 | 20.86 | 20.86 | 5.57% | 92,094 |
| Mar 30, 2026 | 21.36 | 21.36 | 19.20 | 19.76 | 19.76 | -6.79% | 179,351 |
| Mar 27, 2026 | 22.40 | 22.40 | 21.00 | 21.20 | 21.20 | -4.33% | 151,555 |
| Mar 25, 2026 | 21.75 | 22.73 | 21.67 | 22.16 | 22.16 | 1.98% | 156,365 |
| Mar 24, 2026 | 22.41 | 22.98 | 21.30 | 21.73 | 21.73 | -1.05% | 146,946 |
| Mar 23, 2026 | 23.00 | 23.00 | 21.50 | 21.96 | 21.96 | -3.22% | 80,735 |
| Mar 20, 2026 | 23.10 | 23.58 | 22.21 | 22.69 | 22.69 | 0.49% | 131,833 |
| Mar 19, 2026 | 23.60 | 23.60 | 22.33 | 22.58 | 22.58 | -3.55% | 156,357 |
| Mar 18, 2026 | 22.98 | 23.87 | 22.53 | 23.41 | 23.41 | 4.32% | 116,029 |
| Mar 17, 2026 | 23.50 | 23.50 | 22.12 | 22.44 | 22.44 | -2.01% | 134,675 |
| Mar 16, 2026 | 23.22 | 24.00 | 22.44 | 22.90 | 22.90 | -4.66% | 99,596 |
| Mar 13, 2026 | 25.00 | 25.01 | 23.50 | 24.02 | 24.02 | -1.56% | 114,665 |
| Mar 12, 2026 | 24.01 | 24.85 | 24.01 | 24.40 | 24.40 | -0.25% | 143,257 |
| Mar 11, 2026 | 24.80 | 25.83 | 24.03 | 24.46 | 24.46 | -0.93% | 127,544 |
| Mar 10, 2026 | 25.10 | 25.89 | 24.21 | 24.69 | 24.69 | -0.08% | 158,173 |
| Mar 9, 2026 | 26.00 | 26.25 | 24.30 | 24.71 | 24.71 | -3.51% | 138,150 |
| Mar 6, 2026 | 25.00 | 26.40 | 24.76 | 25.61 | 25.61 | 2.15% | 131,403 |
| Mar 5, 2026 | 25.10 | 25.50 | 23.60 | 25.07 | 25.07 | 4.50% | 172,300 |
| Mar 4, 2026 | 24.40 | 24.80 | 23.66 | 23.99 | 23.99 | -2.16% | 100,457 |
| Mar 2, 2026 | 23.31 | 25.35 | 23.31 | 24.52 | 24.52 | -2.19% | 129,835 |
| Feb 27, 2026 | 24.20 | 25.80 | 23.80 | 25.07 | 25.07 | 2.41% | 118,252 |
| Feb 26, 2026 | 24.60 | 24.70 | 24.12 | 24.48 | 24.48 | -0.85% | 75,967 |
| Feb 25, 2026 | 24.80 | 24.99 | 24.33 | 24.69 | 24.69 | 0.33% | 81,033 |
| Feb 24, 2026 | 25.80 | 25.80 | 24.10 | 24.61 | 24.61 | -2.65% | 107,254 |
| Feb 23, 2026 | 26.50 | 26.50 | 24.80 | 25.28 | 25.28 | -0.86% | 63,882 |
| Feb 20, 2026 | 25.69 | 26.09 | 25.12 | 25.50 | 25.50 | -0.27% | 60,022 |
| Feb 19, 2026 | 25.44 | 25.84 | 25.15 | 25.57 | 25.57 | 0.51% | 55,173 |
| Feb 18, 2026 | 25.56 | 26.20 | 25.19 | 25.44 | 25.44 | -0.78% | 98,367 |
| Feb 17, 2026 | 25.70 | 25.85 | 24.87 | 25.64 | 25.64 | 1.63% | 103,364 |
| Feb 16, 2026 | 26.39 | 26.39 | 24.58 | 25.23 | 25.23 | -0.39% | 136,787 |
| Feb 13, 2026 | 25.38 | 26.34 | 25.25 | 25.33 | 25.33 | -4.34% | 85,609 |
| Feb 12, 2026 | 26.00 | 26.78 | 26.00 | 26.48 | 26.48 | -0.15% | 82,508 |
| Feb 11, 2026 | 26.32 | 26.89 | 26.02 | 26.52 | 26.52 | 0.84% | 85,126 |
| Feb 10, 2026 | 25.70 | 26.60 | 25.70 | 26.30 | 26.30 | 1.86% | 117,563 |
| Feb 9, 2026 | 26.52 | 26.52 | 25.17 | 25.82 | 25.82 | 0.16% | 149,800 |
| Feb 6, 2026 | 25.50 | 26.30 | 25.25 | 25.78 | 25.78 | -0.35% | 96,752 |
| Feb 5, 2026 | 26.70 | 26.70 | 25.25 | 25.87 | 25.87 | 2.13% | 75,828 |
| Feb 4, 2026 | 24.95 | 25.60 | 24.47 | 25.33 | 25.33 | 3.51% | 111,409 |
| Feb 3, 2026 | 26.56 | 27.40 | 24.10 | 24.47 | 24.47 | 2.94% | 168,263 |
| Feb 2, 2026 | 24.50 | 24.85 | 23.00 | 23.77 | 23.77 | 0.25% | 55,507 |
| Feb 1, 2026 | 24.10 | 24.51 | 23.13 | 23.71 | 23.71 | -1.45% | 65,638 |
| Jan 30, 2026 | 24.29 | 24.90 | 23.90 | 24.06 | 24.06 | -1.43% | 69,561 |
| Jan 29, 2026 | 23.77 | 24.90 | 23.77 | 24.41 | 24.41 | 0.58% | 89,348 |
| Jan 28, 2026 | 23.31 | 24.60 | 23.31 | 24.27 | 24.27 | 4.12% | 105,141 |
| Jan 27, 2026 | 23.40 | 23.51 | 23.03 | 23.31 | 23.31 | -0.85% | 45,816 |
| Jan 23, 2026 | 24.00 | 24.00 | 23.09 | 23.51 | 23.51 | - | 56,015 |
| Jan 22, 2026 | 23.05 | 24.00 | 22.90 | 23.51 | 23.51 | 1.91% | 76,868 |
| Jan 21, 2026 | 23.22 | 24.27 | 22.81 | 23.07 | 23.07 | -3.35% | 64,485 |
| Jan 20, 2026 | 24.50 | 24.50 | 23.55 | 23.87 | 23.87 | -3.16% | 82,528 |