Kohinoor Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	8.25	8.49	8.00	8.38	8.38	1.58%	10,964
Mar 16, 2026	8.59	8.59	8.13	8.25	8.25	-1.90%	9,469
Mar 13, 2026	8.12	8.49	8.11	8.41	8.41	1.33%	21,620
Mar 12, 2026	8.45	8.48	8.00	8.30	8.30	0.48%	26,465
Mar 11, 2026	8.40	8.48	8.11	8.26	8.26	2.61%	17,277
Mar 10, 2026	7.82	8.60	7.10	8.05	8.05	0.63%	47,515
Mar 9, 2026	9.00	9.00	7.72	8.00	8.00	-8.26%	43,677
Mar 6, 2026	8.60	8.94	8.39	8.72	8.72	4.06%	26,500
Mar 5, 2026	8.40	8.50	8.09	8.38	8.38	3.71%	92,239
Mar 4, 2026	7.70	8.15	7.70	8.08	8.08	4.94%	64,215
Mar 3, 2026	8.00	8.05	7.35	7.70	7.70	-4.94%	45,970
Mar 2, 2026	8.22	8.44	8.10	8.10	8.10	-10.99%	60,110
Feb 27, 2026	9.08	9.49	8.80	9.10	9.10	0.33%	44,322
Feb 26, 2026	9.79	9.79	8.90	9.07	9.07	-5.22%	239,406
Feb 25, 2026	9.84	10.00	9.15	9.57	9.57	-1.85%	35,461
Feb 24, 2026	9.91	10.20	9.09	9.75	9.75	-3.47%	73,434
Feb 23, 2026	10.80	10.80	9.90	10.10	10.10	-1.17%	59,226
Feb 20, 2026	11.25	11.25	10.08	10.22	10.22	-8.75%	275,199
Feb 19, 2026	11.89	11.89	11.16	11.20	11.20	-2.61%	120,804
Feb 18, 2026	12.35	12.35	11.38	11.50	11.50	-1.88%	293,218
Feb 17, 2026	12.10	12.15	11.70	11.72	11.72	-3.22%	75,978
Feb 16, 2026	12.50	12.50	12.01	12.11	12.11	-4.04%	110,955
Feb 13, 2026	12.53	12.90	12.36	12.62	12.62	-1.02%	128,319
Feb 12, 2026	13.17	13.25	12.50	12.75	12.75	-2.30%	466,622
Feb 11, 2026	11.85	13.09	11.85	13.05	13.05	9.66%	638,674
Feb 10, 2026	12.04	12.25	11.87	11.90	11.90	-3.57%	111,706
Feb 9, 2026	12.38	12.38	12.00	12.34	12.34	0.82%	69,981
Feb 6, 2026	12.70	12.70	12.15	12.24	12.24	-2.31%	60,593
Feb 4, 2026	12.53	12.53	12.45	12.53	12.53	-	126,869
Feb 3, 2026	12.52	12.78	12.41	12.53	12.53	0.89%	92,367
Feb 2, 2026	12.59	13.00	12.40	12.42	12.42	-0.48%	57,342
Jan 30, 2026	12.34	12.69	12.17	12.48	12.48	3.23%	120,643
Jan 29, 2026	12.80	12.81	11.97	12.09	12.09	-4.95%	393,770
Jan 28, 2026	13.40	13.40	12.50	12.72	12.72	-3.85%	368,740
Jan 27, 2026	13.55	13.83	13.20	13.23	13.23	-0.68%	170,318
Jan 26, 2026	13.60	13.60	13.27	13.32	13.32	-2.06%	344,647
Jan 23, 2026	13.80	13.90	13.51	13.60	13.60	-0.22%	59,007
Jan 22, 2026	13.82	13.82	13.45	13.63	13.63	0.59%	75,437
Jan 21, 2026	13.80	13.89	13.50	13.55	13.55	-1.38%	341,885
Jan 20, 2026	14.00	14.00	13.70	13.74	13.74	-1.08%	287,336
Jan 19, 2026	14.00	14.12	13.80	13.89	13.89	-0.93%	164,287
Jan 16, 2026	14.00	14.23	13.88	14.02	14.02	1.01%	47,850
Jan 15, 2026	14.08	14.30	13.80	13.88	13.88	-1.42%	159,411
Jan 14, 2026	14.40	14.41	14.00	14.08	14.08	-2.09%	160,435
Jan 13, 2026	14.60	14.90	14.15	14.38	14.38	-0.62%	156,988
Jan 12, 2026	14.60	14.70	14.26	14.47	14.47	-0.41%	275,663
Jan 9, 2026	14.36	14.80	14.36	14.53	14.53	-1.02%	271,484
Jan 8, 2026	14.56	15.00	14.56	14.68	14.68	-1.28%	160,111
Jan 7, 2026	15.00	15.19	14.78	14.87	14.87	-0.47%	405,416
Jan 6, 2026	15.10	15.60	14.88	14.94	14.94	0.47%	1,020,170