Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.88	14.95	14.76	14.81	14.81	-0.07%	24,802
Nov 5, 2026	15.00	15.00	14.77	14.82	14.82	0.54%	454,126
Nov 4, 2026	14.98	14.99	14.60	14.74	14.74	-0.41%	746,610
Nov 3, 2026	15.00	15.09	14.76	14.80	14.80	-0.74%	212,762
Nov 2, 2026	14.90	14.98	14.78	14.91	14.91	0.20%	85,443
Oct 30, 2026	15.11	15.25	14.75	14.88	14.88	-1.65%	219,552
Oct 29, 2026	15.16	15.70	15.03	15.13	15.13	-	575,336
Oct 28, 2026	15.15	15.35	15.09	15.13	15.13	-0.33%	299,296
Oct 27, 2026	15.60	15.60	15.02	15.18	15.18	-4.11%	763,537
Oct 26, 2026	17.40	17.40	15.67	15.83	15.83	-9.08%	2,452,719
Oct 23, 2026	17.41	17.41	16.30	17.41	17.41	9.98%	2,851,999
Oct 22, 2026	14.40	15.83	14.40	15.83	15.83	10.01%	1,398,737
Oct 21, 2026	14.31	14.68	14.31	14.39	14.39	0.56%	107,985
Oct 20, 2026	14.41	14.50	14.30	14.31	14.31	-0.69%	171,353
Oct 19, 2026	14.63	14.87	14.39	14.41	14.41	-1.50%	207,340
Oct 16, 2026	14.52	14.80	14.11	14.63	14.63	0.76%	233,378
Oct 15, 2026	14.69	15.12	14.46	14.52	14.52	-0.34%	441,352
Oct 14, 2026	14.78	15.15	14.28	14.57	14.57	-0.27%	188,475
Oct 13, 2026	14.91	15.25	14.50	14.61	14.61	-1.95%	227,798
Oct 12, 2026	14.79	15.44	14.79	14.90	14.90	-0.20%	620,120
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