Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.40	15.70	14.39	14.93	14.93	3.75%	1,046,989
Oct 8, 2026	14.71	14.80	14.32	14.39	14.39	-2.04%	134,995
Oct 7, 2026	15.10	15.32	14.61	14.69	14.69	-2.00%	544,049
Oct 6, 2026	15.15	15.75	14.53	14.99	14.99	-0.66%	1,313,043
Oct 5, 2026	16.75	17.75	15.08	15.09	15.09	-9.96%	3,276,410
Oct 2, 2026	15.35	16.76	15.35	16.76	16.76	9.97%	2,332,406
Oct 1, 2026	14.90	15.35	14.50	15.24	15.24	2.63%	660,923
Sep 30, 2026	15.00	15.25	14.75	14.85	14.85	-1.00%	85,112
Sep 29, 2026	15.20	15.49	14.01	15.00	15.00	-1.06%	212,510
Sep 28, 2026	15.25	15.29	15.02	15.16	15.16	-0.59%	7,521
Sep 25, 2026	15.44	15.50	14.90	15.25	15.25	-1.23%	90,160
Sep 24, 2026	15.40	15.50	15.20	15.44	15.44	0.13%	31,403
Sep 23, 2026	15.59	15.71	15.40	15.42	15.42	-0.39%	30,861
Sep 22, 2026	15.74	15.74	15.35	15.48	15.48	-0.32%	23,393
Sep 21, 2026	15.36	15.75	15.30	15.53	15.53	-0.70%	117,645
Sep 18, 2026	15.51	15.95	15.49	15.64	15.64	0.77%	262,266
Sep 17, 2026	15.90	15.90	15.40	15.52	15.52	-1.21%	104,033
Sep 16, 2026	15.54	16.25	15.25	15.71	15.71	1.09%	270,198
Sep 15, 2026	15.41	15.80	15.41	15.54	15.54	0.19%	142,238
Sep 14, 2026	16.01	16.15	15.46	15.51	15.51	-1.77%	259,319
Sep 11, 2026	14.75	15.97	14.70	15.79	15.79	5.48%	497,922
Sep 10, 2026	15.50	15.50	14.75	14.97	14.97	-3.11%	141,616
Sep 9, 2026	15.64	15.75	15.32	15.45	15.45	0.85%	61,897
Sep 8, 2026	15.60	15.60	15.17	15.32	15.32	-1.73%	29,492
Sep 7, 2026	15.81	15.96	15.10	15.59	15.59	-1.39%	76,546
Sep 4, 2026	15.62	15.98	15.30	15.81	15.81	1.22%	17,707
Sep 3, 2026	15.64	15.69	15.40	15.62	15.62	1.17%	83,325
Sep 2, 2026	15.45	15.75	15.01	15.44	15.44	-0.77%	142,507
Sep 1, 2026	15.56	15.83	15.51	15.56	15.56	-0.89%	78,316
Aug 31, 2026	15.76	16.05	15.50	15.70	15.70	-1.75%	223,382
Aug 28, 2026	16.21	16.30	15.75	15.98	15.98	-0.56%	151,441
Aug 27, 2026	15.71	16.40	15.71	16.07	16.07	0.94%	85,477
Aug 25, 2026	15.99	16.94	15.71	15.92	15.92	1.21%	83,088
Aug 24, 2026	15.70	16.10	15.65	15.73	15.73	-0.69%	186,634
Aug 21, 2026	15.86	16.10	15.66	15.84	15.84	-0.31%	131,202
Aug 20, 2026	15.81	16.20	15.65	15.89	15.89	-1.30%	174,816
Aug 19, 2026	15.99	16.20	15.70	16.10	16.10	1.77%	103,577
Aug 18, 2026	16.25	16.44	15.77	15.82	15.82	-2.53%	185,464
Aug 17, 2026	16.50	16.50	16.20	16.23	16.23	-0.67%	118,555
Aug 13, 2026	16.65	16.85	16.21	16.34	16.34	-0.49%	329,093
Aug 12, 2026	16.44	16.89	16.30	16.42	16.42	-0.12%	186,158
Aug 11, 2026	17.00	17.00	16.30	16.44	16.44	-3.12%	123,535
Aug 10, 2026	17.50	17.53	16.80	16.97	16.97	-3.19%	311,174
Aug 7, 2026	16.85	18.06	16.26	17.53	17.53	6.70%	1,983,321
Aug 6, 2026	16.49	16.90	15.70	16.43	16.43	3.92%	861,635
Aug 5, 2026	15.65	15.95	15.25	15.81	15.81	2.07%	157,731
Aug 4, 2026	15.70	15.70	15.11	15.49	15.49	-0.26%	70,445
Aug 3, 2026	15.46	15.65	15.03	15.53	15.53	3.05%	158,582
Jul 31, 2026	15.30	15.40	15.05	15.07	15.07	-0.33%	42,444
Jul 30, 2026	15.01	15.34	15.01	15.12	15.12	-0.53%	27,964