Kohinoor Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	14.79	15.10	14.79	14.87	14.87	0.88%	380,019
Jan 2, 2026	14.75	15.00	14.51	14.74	14.74	0.07%	142,512
Jan 1, 2026	14.75	14.97	14.70	14.73	14.73	-0.27%	186,701
Dec 31, 2025	15.14	15.14	14.70	14.77	14.77	-1.07%	207,405
Dec 30, 2025	14.93	15.14	14.82	14.93	14.93	-0.07%	322,878
Dec 29, 2025	15.25	15.28	14.91	14.94	14.94	-0.99%	206,049
Dec 26, 2025	15.05	15.50	15.02	15.09	15.09	-0.98%	231,383
Dec 24, 2025	15.49	15.88	14.95	15.24	15.24	-0.46%	795,392
Dec 23, 2025	15.00	16.16	14.80	15.31	15.31	2.00%	1,958,612
Dec 22, 2025	14.81	15.07	14.76	15.01	15.01	0.13%	204,262
Dec 19, 2025	15.02	15.23	14.90	14.99	14.99	-0.13%	237,322
Dec 18, 2025	14.82	15.29	14.82	15.01	15.01	-1.12%	244,163
Dec 17, 2025	15.34	15.63	15.01	15.18	15.18	-1.04%	781,720
Dec 16, 2025	15.47	15.99	15.02	15.34	15.34	-0.26%	770,473
Dec 15, 2025	15.35	15.90	15.03	15.38	15.38	-1.79%	995,002
Dec 12, 2025	17.45	17.48	15.45	15.66	15.66	-5.21%	3,412,068