Kohinoor Foods Limited (NSE:KOHINOOR)
India · Delayed Price · Currency is INR 33.42
-0.33 (-0.98%)
Oct 10, 2025, 3:29 PM IST
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 33.59 | 33.94 | 33.02 | 33.42 | 33.42 | -0.98% | 45,782 |
| Oct 9, 2025 | 32.51 | 35.45 | 32.51 | 33.75 | 33.75 | 3.81% | 182,881 |
| Oct 8, 2025 | 32.95 | 33.05 | 32.10 | 32.51 | 32.51 | -0.28% | 48,955 |
| Oct 7, 2025 | 32.79 | 32.90 | 32.55 | 32.60 | 32.60 | -0.61% | 14,669 |
| Oct 6, 2025 | 33.60 | 33.60 | 32.42 | 32.80 | 32.80 | -0.43% | 40,866 |
| Oct 3, 2025 | 32.55 | 34.00 | 32.43 | 32.94 | 32.94 | 1.20% | 40,004 |
| Oct 1, 2025 | 32.87 | 33.00 | 32.25 | 32.55 | 32.55 | -0.97% | 43,774 |
| Sep 30, 2025 | 32.84 | 33.09 | 32.60 | 32.87 | 32.87 | 0.09% | 41,630 |
| Sep 29, 2025 | 34.15 | 34.15 | 32.00 | 32.84 | 32.84 | -1.71% | 171,084 |
| Sep 26, 2025 | 33.93 | 33.93 | 32.75 | 33.41 | 33.41 | -0.48% | 56,588 |
| Sep 25, 2025 | 33.30 | 33.98 | 33.30 | 33.57 | 33.57 | -0.62% | 38,905 |
| Sep 24, 2025 | 33.21 | 34.15 | 33.21 | 33.78 | 33.78 | -0.35% | 46,995 |
| Sep 23, 2025 | 34.34 | 34.34 | 33.40 | 33.90 | 33.90 | 0.33% | 75,262 |
| Sep 22, 2025 | 34.50 | 34.50 | 32.91 | 33.79 | 33.79 | -1.05% | 130,989 |
| Sep 19, 2025 | 34.53 | 34.90 | 34.05 | 34.15 | 34.15 | -0.29% | 100,842 |
| Sep 18, 2025 | 33.90 | 34.49 | 33.90 | 34.25 | 34.25 | - | 40,458 |
| Sep 17, 2025 | 34.29 | 34.60 | 34.10 | 34.25 | 34.25 | 0.12% | 67,426 |
| Sep 16, 2025 | 34.00 | 34.65 | 34.00 | 34.21 | 34.21 | 0.18% | 42,875 |
| Sep 15, 2025 | 34.70 | 34.70 | 34.04 | 34.15 | 34.15 | 0.12% | 43,130 |
| Sep 12, 2025 | 34.01 | 34.70 | 34.00 | 34.11 | 34.11 | -0.73% | 37,461 |
| Sep 11, 2025 | 34.00 | 34.80 | 34.00 | 34.36 | 34.36 | 0.09% | 57,208 |
| Sep 10, 2025 | 34.08 | 34.54 | 33.11 | 34.33 | 34.33 | 0.73% | 102,964 |
| Sep 9, 2025 | 34.37 | 34.80 | 33.96 | 34.08 | 34.08 | -0.84% | 42,379 |
| Sep 8, 2025 | 33.70 | 34.78 | 33.70 | 34.37 | 34.37 | 0.26% | 43,538 |
| Sep 5, 2025 | 34.35 | 34.70 | 34.04 | 34.28 | 34.28 | -0.12% | 42,325 |
| 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 |