NSE:KOHINOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	28.60	29.21	28.16	28.70	28.70	0.91%	86,327
Nov 9, 2026	28.50	29.24	27.56	28.44	28.44	-0.25%	94,536
Nov 8, 2026	26.30	29.68	26.30	28.51	28.51	6.82%	88,854
Nov 6, 2026	26.22	26.97	26.22	26.69	26.69	1.79%	59,991
Nov 5, 2026	26.83	27.98	26.00	26.22	26.22	-2.27%	83,801
Nov 4, 2026	26.00	27.00	25.55	26.83	26.83	2.68%	96,786
Nov 3, 2026	26.20	26.87	25.46	26.13	26.13	3.08%	177,535
Nov 2, 2026	25.30	25.85	25.08	25.35	25.35	1.32%	54,030
Oct 30, 2026	27.60	27.60	24.56	25.02	25.02	-7.57%	155,068
Oct 29, 2026	27.70	27.70	26.61	27.07	27.07	0.78%	97,635
Oct 28, 2026	27.00	27.17	25.30	26.86	26.86	1.24%	116,390
Oct 27, 2026	25.98	27.47	25.78	26.53	26.53	2.95%	76,481
Oct 26, 2026	24.40	26.98	24.40	25.77	25.77	3.41%	88,391
Oct 23, 2026	24.70	25.94	24.40	24.92	24.92	-1.89%	58,811
Oct 22, 2026	26.89	27.01	25.20	25.40	25.40	-3.97%	114,105
Oct 21, 2026	27.94	27.94	25.99	26.45	26.45	-4.13%	102,060
Oct 19, 2026	28.57	29.09	27.20	27.59	27.59	-3.40%	89,434
Oct 16, 2026	29.14	29.31	27.16	28.56	28.56	-1.99%	105,807
Oct 15, 2026	28.92	29.60	28.62	29.14	29.14	0.76%	116,740
Oct 14, 2026	28.60	29.49	28.37	28.92	28.92	-0.41%	132,510
Oct 13, 2026	28.00	29.23	28.00	29.04	29.04	2.76%	198,621
Oct 12, 2026	29.50	29.82	28.00	28.26	28.26	-3.52%	113,902
Oct 9, 2026	29.26	29.81	28.70	29.29	29.29	1.42%	63,862
Oct 8, 2026	29.50	29.85	28.20	28.88	28.88	-1.84%	107,327
Oct 7, 2026	29.29	29.65	28.55	29.42	29.42	1.83%	104,662
Oct 6, 2026	29.02	29.69	28.71	28.89	28.89	-0.21%	105,472
Oct 5, 2026	30.03	30.52	28.40	28.95	28.95	-3.60%	109,794
Oct 1, 2026	30.52	30.98	29.60	30.03	30.03	-1.80%	168,205
Sep 30, 2026	30.35	32.30	30.35	30.58	30.58	-1.32%	105,851
Sep 29, 2026	30.29	31.45	29.27	30.99	30.99	3.06%	264,191
Sep 28, 2026	31.88	31.88	29.26	30.07	30.07	-3.16%	144,222
Sep 25, 2026	31.90	31.90	30.53	31.05	31.05	0.75%	90,283
Sep 24, 2026	31.74	32.59	30.60	30.82	30.82	-2.93%	127,383
Sep 23, 2026	31.45	32.24	30.67	31.75	31.75	2.22%	215,225
Sep 22, 2026	30.77	31.36	30.53	31.06	31.06	0.98%	120,015
Sep 21, 2026	30.90	31.54	30.55	30.76	30.76	0.69%	69,856
Sep 18, 2026	31.20	33.00	30.43	30.55	30.55	-2.08%	72,393
Sep 17, 2026	31.70	32.38	30.50	31.20	31.20	-0.51%	114,143
Sep 16, 2026	30.40	31.75	28.64	31.36	31.36	6.02%	318,617
Sep 15, 2026	30.85	31.29	29.16	29.58	29.58	-4.12%	72,803
Sep 11, 2026	30.00	31.20	28.72	30.85	30.85	2.25%	148,832
Sep 10, 2026	31.05	31.19	29.75	30.17	30.17	-2.27%	154,095
Sep 9, 2026	31.50	31.74	30.50	30.87	30.87	-1.72%	204,820
Sep 8, 2026	30.85	31.90	30.40	31.41	31.41	1.75%	195,203
Sep 7, 2026	33.00	33.00	30.50	30.87	30.87	-5.80%	309,835
Sep 4, 2026	33.79	33.79	32.50	32.77	32.77	-2.24%	131,797
Sep 3, 2026	33.62	33.69	32.91	33.52	33.52	0.33%	84,055
Sep 2, 2026	33.04	34.00	33.00	33.41	33.41	1.12%	105,947
Sep 1, 2026	33.96	34.49	32.30	33.04	33.04	-2.71%	105,109
Aug 31, 2026	34.20	34.99	33.51	33.96	33.96	-1.42%	118,577