Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	16.35	16.70	15.64	15.72	15.72	-0.82%	270,378
Apr 30, 2026	16.05	16.10	15.10	15.85	15.85	-1.98%	324,068
Apr 29, 2026	18.77	18.77	15.81	16.17	16.17	-7.28%	3,076,477
Apr 28, 2026	16.57	17.44	16.57	17.44	17.44	10.03%	1,919,547
Apr 27, 2026	14.93	15.85	14.70	15.85	15.85	9.99%	777,219
Apr 24, 2026	14.70	14.70	14.10	14.41	14.41	0.63%	125,902
Apr 23, 2026	14.55	14.95	14.06	14.32	14.32	1.20%	183,386
Apr 22, 2026	14.57	14.57	14.01	14.15	14.15	-0.91%	58,802
Apr 21, 2026	14.41	14.50	14.25	14.28	14.28	0.63%	120,401
Apr 20, 2026	14.51	14.99	14.11	14.19	14.19	-3.01%	128,726
Apr 17, 2026	14.15	15.00	13.99	14.63	14.63	3.25%	479,155
Apr 16, 2026	14.25	14.40	14.10	14.17	14.17	-0.21%	81,168
Apr 15, 2026	14.38	14.90	14.00	14.20	14.20	2.01%	147,450
Apr 14, 2026	13.79	14.50	13.70	13.92	13.92	2.35%	440,724
Apr 13, 2026	13.50	13.80	13.48	13.60	13.60	-0.73%	180,382
Apr 10, 2026	13.71	14.00	13.50	13.70	13.70	0.96%	148,012
Apr 9, 2026	14.00	14.00	13.52	13.57	13.57	-3.49%	126,835
Apr 8, 2026	13.71	14.83	13.71	14.06	14.06	4.30%	181,226
Apr 7, 2026	13.51	13.51	13.10	13.48	13.48	-1.25%	174,754
Apr 6, 2026	13.43	13.65	12.33	13.65	13.65	-0.22%	164,166
Apr 3, 2026	13.44	13.72	13.44	13.68	13.68	1.41%	34,152
Apr 2, 2026	13.70	13.70	13.44	13.49	13.49	-1.17%	13,342
Apr 1, 2026	13.89	14.00	13.50	13.65	13.65	1.79%	132,555
Mar 31, 2026	13.60	13.70	13.13	13.41	13.41	-1.25%	133,254
Mar 30, 2026	13.97	14.15	13.40	13.58	13.58	-2.58%	14,759
Mar 27, 2026	14.05	14.10	13.75	13.94	13.94	-0.78%	27,503
Mar 26, 2026	14.09	14.19	13.93	14.05	14.05	-0.28%	15,608
Mar 25, 2026	13.99	14.30	13.81	14.09	14.09	2.32%	38,515
Mar 24, 2026	13.81	15.00	12.42	13.77	13.77	-0.22%	39,944
Mar 19, 2026	13.80	14.04	13.71	13.80	13.80	-1.00%	2,886
Mar 18, 2026	13.80	14.10	13.71	13.94	13.94	1.31%	4,387
Mar 17, 2026	13.90	14.30	13.75	13.76	13.76	-1.01%	5,843
Mar 16, 2026	13.95	14.14	13.81	13.90	13.90	0.07%	15,170
Mar 13, 2026	14.36	14.36	13.55	13.89	13.89	0.87%	12,920
Mar 12, 2026	14.00	14.00	13.52	13.77	13.77	-1.64%	15,727
Mar 11, 2026	13.80	14.11	13.80	14.00	14.00	2.71%	27,331
Mar 10, 2026	14.00	14.40	13.52	13.63	13.63	4.13%	132,433
Mar 9, 2026	13.11	13.98	12.51	13.09	13.09	-3.39%	75,770
Mar 6, 2026	14.21	14.21	13.50	13.55	13.55	-4.10%	129,031
Mar 5, 2026	13.90	14.20	13.88	14.13	14.13	2.24%	31,808
Mar 4, 2026	13.56	14.00	13.50	13.82	13.82	0.80%	45,261
Mar 3, 2026	13.50	13.75	13.50	13.71	13.71	-1.22%	65,324
Mar 2, 2026	13.95	15.00	13.87	13.88	13.88	-9.93%	141,429
Feb 27, 2026	14.59	16.00	13.18	15.41	15.41	5.26%	223,372
Feb 26, 2026	14.33	14.84	14.33	14.64	14.64	2.31%	36,588
Feb 25, 2026	14.95	15.00	14.27	14.31	14.31	-2.32%	63,201
Feb 24, 2026	15.99	15.99	14.25	14.65	14.65	-5.06%	111,807
Feb 23, 2026	16.13	16.13	15.10	15.43	15.43	-1.15%	83,954
Feb 20, 2026	16.10	16.23	15.50	15.61	15.61	-3.82%	82,639
Feb 19, 2026	16.66	16.66	16.10	16.23	16.23	-1.10%	53,272