Skip to main content
logo
Kohinoor Foods Limited (NSE:KOHINOOR)
India flag India · Delayed Price · Currency is INR
25.84
-0.24 (-0.92%)
Jun 19, 2026, 3:30 PM IST

NSE:KOHINOOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202626.0926.5025.1825.8425.84-0.92%121,780
Jun 18, 202626.0426.3926.0026.0826.080.15%71,564
Jun 17, 202625.8526.8925.8226.0426.040.85%141,895
Jun 16, 202626.0026.4525.4725.8225.821.02%177,999
Jun 15, 202624.7126.5024.7025.5625.565.01%164,915
Jun 12, 202623.9524.7523.6924.3424.343.35%158,591
Jun 11, 202623.4024.2723.0623.5523.550.13%84,793
Jun 10, 202623.5524.3023.3123.5223.52-1.88%21,090
Jun 9, 202623.9624.2623.7023.9723.970.59%42,077
Jun 8, 202624.7024.7023.8023.8323.83-3.99%39,667
Jun 5, 202624.9925.5024.6024.8224.820.08%49,285
Jun 4, 202624.7025.2324.1224.8024.80-0.12%98,479
Jun 3, 202625.8025.8024.6024.8324.83-0.96%81,477
Jun 2, 202625.1025.8924.8125.0725.07-0.95%112,143
Jun 1, 202625.9925.9925.0025.3125.31-0.82%84,372
May 29, 202625.2825.7925.2625.5225.520.95%93,276
May 27, 202625.3425.4724.8725.2825.281.77%43,952
May 26, 202624.8025.1224.1024.8424.84-0.12%46,091
May 25, 202625.0025.3524.7524.8724.871.80%55,116
May 22, 202625.5025.5024.1524.4324.43-2.79%41,513
May 21, 202624.9025.3324.9025.1325.130.92%14,191
May 20, 202624.2025.1724.2024.9024.90-0.44%51,232
May 19, 202625.0025.3024.5525.0125.012.08%60,333
May 18, 202625.6526.6523.6024.5024.500.37%137,386
May 15, 202624.7125.2624.1024.4124.41-2.20%74,679
May 14, 202625.1025.3824.3024.9624.960.20%116,981
May 13, 202625.1025.5024.5024.9124.910.16%105,633
May 12, 202625.7525.9424.5024.8724.87-3.42%31,034
May 11, 202626.0526.5225.5325.7525.75-2.90%23,385
May 8, 202626.4926.8226.0126.5226.520.61%83,148
May 7, 202625.7726.7525.7726.3626.360.73%87,222
May 6, 202625.8026.9725.8026.1726.170.58%110,420
May 5, 202625.7026.4025.0726.0226.020.58%146,710
May 4, 202625.5626.5125.5525.8725.870.12%105,191
Apr 30, 202627.0027.0025.5225.8425.84-3.90%82,206
Apr 29, 202627.0027.7026.5226.8926.89-1.39%79,925
Apr 28, 202628.7028.7027.0927.2727.27-2.26%142,246
Apr 27, 202629.0029.0027.5127.9027.90-1.03%184,687
Apr 24, 202625.0029.5024.7628.1928.1911.69%924,704
Apr 23, 202624.6125.6924.6125.2425.24-1.02%21,082
Apr 22, 202625.8025.8025.0225.5025.500.39%21,250
Apr 21, 202625.2425.6625.2325.4025.400.55%8,767
Apr 20, 202626.2026.2024.8025.2625.26-1.17%17,745
Apr 17, 202625.9025.9825.2225.5625.56-0.20%55,601
Apr 16, 202625.4425.9825.4025.6125.610.67%37,491
Apr 15, 202625.1925.8424.9025.4425.444.09%39,731
Apr 13, 202624.3024.5023.4124.4424.44-0.93%18,034
Apr 10, 202624.8025.0024.4324.6724.671.94%35,106
Apr 9, 202623.5024.8423.5024.2024.202.80%75,554
Apr 8, 202622.8024.0522.2823.5423.546.42%56,667