Skip to main content
logo
Kohinoor Foods Limited (NSE:KOHINOOR)
India flag India · Delayed Price · Currency is INR
24.87
+0.44 (1.80%)
May 25, 2026, 10:40 AM IST

NSE:KOHINOOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202621.5422.5521.0422.1222.122.65%33,382
Apr 6, 202621.2521.5920.6521.5521.551.84%57,039
Apr 2, 202621.1021.2020.2521.1621.161.44%76,701
Apr 1, 202620.0021.2019.9920.8620.865.57%92,094
Mar 30, 202621.3621.3619.2019.7619.76-6.79%179,351
Mar 27, 202622.4022.4021.0021.2021.20-4.33%151,555
Mar 25, 202621.7522.7321.6722.1622.161.98%156,365
Mar 24, 202622.4122.9821.3021.7321.73-1.05%146,946
Mar 23, 202623.0023.0021.5021.9621.96-3.22%80,735
Mar 20, 202623.1023.5822.2122.6922.690.49%131,833
Mar 19, 202623.6023.6022.3322.5822.58-3.55%156,357
Mar 18, 202622.9823.8722.5323.4123.414.32%116,029
Mar 17, 202623.5023.5022.1222.4422.44-2.01%134,675
Mar 16, 202623.2224.0022.4422.9022.90-4.66%99,596
Mar 13, 202625.0025.0123.5024.0224.02-1.56%114,665
Mar 12, 202624.0124.8524.0124.4024.40-0.25%143,257
Mar 11, 202624.8025.8324.0324.4624.46-0.93%127,544
Mar 10, 202625.1025.8924.2124.6924.69-0.08%158,173
Mar 9, 202626.0026.2524.3024.7124.71-3.51%138,150