Kohinoor Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	14.49	14.77	14.25	14.36	14.36	0.91%	225,234
Nov 27, 2025	14.33	14.99	14.05	14.23	14.23	-2.80%	297,579
Nov 26, 2025	14.77	15.24	14.30	14.64	14.64	-3.75%	425,539
Nov 25, 2025	15.25	15.64	15.12	15.21	15.21	-	262,250
Nov 24, 2025	15.10	16.00	14.90	15.21	15.21	0.33%	494,286
Nov 21, 2025	15.37	15.59	15.05	15.16	15.16	-1.75%	180,023
Nov 20, 2025	16.95	16.95	15.10	15.43	15.43	-7.27%	1,422,563
Nov 19, 2025	17.50	17.50	16.51	16.64	16.64	-0.12%	2,170,790
Nov 18, 2025	15.51	17.01	14.90	16.66	16.66	7.76%	3,526,911
Nov 17, 2025	16.10	16.48	15.23	15.46	15.46	-3.68%	2,043,474
Nov 14, 2025	18.19	18.19	15.80	16.05	16.05	-8.60%	5,188,516
Nov 13, 2025	17.56	17.56	17.50	17.56	17.56	10.03%	892,822
Nov 12, 2025	15.05	15.96	15.05	15.96	15.96	9.99%	1,572,994
Nov 11, 2025	14.49	14.51	14.03	14.51	14.51	10.01%	2,207,447
Nov 10, 2025	12.04	13.19	12.04	13.19	13.19	10.01%	2,234,094
Nov 7, 2025	11.94	12.40	11.71	11.99	11.99	2.83%	808,807
Nov 6, 2025	11.99	12.00	11.60	11.66	11.66	-1.60%	114,500
Nov 5, 2025	11.71	11.96	11.52	11.85	11.85	1.20%	101,019
Nov 4, 2025	11.95	12.05	11.62	11.71	11.71	-1.26%	31,687
Nov 3, 2025	11.99	12.25	11.80	11.86	11.86	0.59%	215,450
Oct 31, 2025	11.97	12.18	11.66	11.79	11.79	2.43%	211,444
Oct 30, 2025	11.50	12.22	11.30	11.51	11.51	2.31%	104,531
Oct 29, 2025	11.85	12.25	11.05	11.25	11.25	-1.83%	245,905
Oct 28, 2025	12.30	12.30	11.40	11.46	11.46	-5.60%	258,554
Oct 27, 2025	12.29	12.50	12.00	12.14	12.14	-	197,596
Oct 24, 2025	12.37	12.40	12.09	12.14	12.14	-0.08%	186,720
Oct 23, 2025	12.70	12.71	12.13	12.15	12.15	-4.63%	352,546
Oct 22, 2025	12.25	12.90	12.02	12.74	12.74	5.90%	1,409,688
Oct 21, 2025	12.65	12.70	11.93	12.03	12.03	-4.90%	703,488
Oct 20, 2025	12.60	12.76	12.40	12.65	12.65	0.72%	205,924
Oct 17, 2025	12.80	13.30	12.40	12.56	12.56	-1.26%	784,942
Oct 16, 2025	13.07	13.07	12.70	12.72	12.72	-0.86%	294,914
Oct 15, 2025	12.75	13.15	12.69	12.83	12.83	0.79%	649,742
Oct 14, 2025	12.64	12.98	12.50	12.73	12.73	3.58%	588,231
Oct 13, 2025	12.90	13.90	11.55	12.29	12.29	-2.77%	3,535,659
Oct 10, 2025	13.18	13.24	12.01	12.64	12.64	-2.17%	444,227
Oct 9, 2025	12.99	13.28	12.65	12.92	12.92	1.25%	789,092
Oct 8, 2025	13.35	13.35	12.60	12.76	12.76	-3.11%	521,411
Oct 7, 2025	14.20	14.40	13.02	13.17	13.17	-7.90%	1,112,384
Oct 6, 2025	15.49	15.49	14.00	14.30	14.30	-0.86%	1,367,653
Oct 3, 2025	14.39	14.68	13.81	14.42	14.42	7.37%	1,211,300
Oct 2, 2025	12.50	13.74	12.50	13.43	13.43	7.55%	937,780
Oct 1, 2025	12.68	12.90	11.70	12.49	12.49	-2.11%	838,310
Sep 30, 2025	14.67	14.67	12.21	12.76	12.76	-4.31%	3,638,670
Sep 29, 2025	13.05	13.34	13.05	13.34	13.34	10.00%	870,600
Sep 26, 2025	11.38	12.45	11.20	12.12	12.12	6.39%	914,930
Sep 25, 2025	11.34	11.59	10.60	11.40	11.40	0.37%	563,070
Sep 24, 2025	11.60	11.80	11.10	11.35	11.35	0.13%	604,180
Sep 23, 2025	11.20	11.44	10.60	11.34	11.34	9.06%	923,630
Sep 22, 2025	9.90	10.62	9.87	10.40	10.40	5.68%	1,096,950