NSE:KOHINOOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	31.74	32.59	30.60	30.60	-	-3.62%	127,345
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
Aug 28, 2026	34.10	34.95	33.91	34.45	34.45	0.29%	172,391
Aug 27, 2026	34.30	35.80	33.21	34.35	34.35	-0.89%	134,853
Aug 26, 2026	35.50	36.30	32.75	34.66	34.66	-3.13%	378,878
Aug 25, 2026	36.00	38.47	35.51	35.78	35.78	-1.89%	267,850
Aug 24, 2026	37.80	37.80	34.55	36.47	36.47	-0.33%	708,916
Aug 21, 2026	34.51	37.80	34.50	36.59	36.59	5.11%	1,183,183
Aug 20, 2026	32.10	35.75	30.95	34.81	34.81	11.32%	1,740,167
Aug 19, 2026	27.88	32.73	27.42	31.27	31.27	14.04%	1,434,186
Aug 18, 2026	27.80	28.47	26.30	27.42	27.42	-1.30%	135,394
Aug 17, 2026	28.30	28.65	27.11	27.78	27.78	0.22%	589,879
Aug 14, 2026	23.11	27.72	22.97	27.72	27.72	20.00%	982,184
Aug 13, 2026	23.30	23.50	22.97	23.10	23.10	-0.13%	22,856
Aug 12, 2026	23.49	23.49	22.98	23.13	23.13	0.39%	55,907
Aug 11, 2026	23.48	23.48	22.83	23.04	23.04	-0.56%	25,434
Aug 10, 2026	22.95	23.38	22.95	23.17	23.17	0.52%	34,093
Aug 7, 2026	23.00	23.45	22.65	23.05	23.05	-0.39%	29,887
Aug 6, 2026	23.48	23.48	22.85	23.14	23.14	0.43%	57,666
Aug 5, 2026	23.50	23.80	22.90	23.04	23.04	-1.96%	49,914
Aug 4, 2026	23.10	23.91	22.92	23.50	23.50	1.08%	56,343
Aug 3, 2026	23.27	23.77	23.04	23.25	23.25	-0.09%	41,849
Jul 31, 2026	22.90	23.41	22.77	23.27	23.27	1.35%	81,925
Jul 30, 2026	22.86	23.12	22.60	22.96	22.96	0.44%	52,586
Jul 29, 2026	22.80	23.16	22.50	22.86	22.86	0.22%	37,946
Jul 28, 2026	23.00	23.58	22.52	22.81	22.81	-1.72%	136,157
Jul 27, 2026	22.98	23.39	22.93	23.21	23.21	1.27%	81,373
Jul 24, 2026	22.56	23.20	22.32	22.92	22.92	1.60%	77,468
Jul 23, 2026	23.41	23.59	22.00	22.56	22.56	-4.08%	225,158
Jul 22, 2026	23.83	23.95	23.30	23.52	23.52	-1.05%	79,347
Jul 21, 2026	23.92	24.21	23.60	23.77	23.77	-0.63%	63,150
Jul 20, 2026	23.60	24.23	23.47	23.92	23.92	0.67%	148,115
Jul 17, 2026	24.15	24.70	23.56	23.76	23.76	-1.57%	101,561
Jul 16, 2026	24.07	24.48	23.95	24.14	24.14	-0.04%	74,829