Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.01	15.34	15.01	15.12	15.12	-0.53%	27,964
Jul 29, 2026	15.06	15.20	15.00	15.20	15.20	1.13%	63,535
Jul 28, 2026	15.45	15.45	15.00	15.03	15.03	0.13%	137,344
Jul 27, 2026	15.50	15.50	14.96	15.01	15.01	-0.66%	220,365
Jul 24, 2026	15.05	15.40	14.50	15.11	15.11	-0.33%	243,116
Jul 23, 2026	15.40	15.94	15.10	15.16	15.16	-1.94%	161,606
Jul 22, 2026	15.50	15.70	15.41	15.46	15.46	-0.32%	49,271
Jul 21, 2026	15.78	15.93	15.51	15.51	15.51	-1.52%	55,087
Jul 20, 2026	15.56	15.99	15.44	15.75	15.75	1.22%	104,032
Jul 17, 2026	15.60	15.82	15.53	15.56	15.56	0.13%	30,548
Jul 16, 2026	15.54	15.74	15.50	15.54	15.54	0.13%	50,588
Jul 15, 2026	15.45	15.75	15.44	15.52	15.52	-0.06%	37,008
Jul 14, 2026	15.90	15.95	15.50	15.53	15.53	-1.52%	140,387
Jul 13, 2026	15.88	16.00	15.63	15.77	15.77	-0.76%	211,739
Jul 10, 2026	15.80	16.46	15.51	15.89	15.89	-0.44%	138,775
Jul 9, 2026	16.10	16.10	15.73	15.96	15.96	0.31%	113,346
Jul 8, 2026	16.05	16.26	15.85	15.91	15.91	-0.87%	143,859
Jul 7, 2026	16.65	16.66	16.00	16.05	16.05	-2.07%	319,867
Jul 6, 2026	16.69	16.69	16.31	16.39	16.39	-0.06%	153,565
Jul 3, 2026	16.67	16.67	16.31	16.40	16.40	-0.24%	92,047
Jul 2, 2026	16.71	16.75	16.25	16.44	16.44	-1.20%	142,436
Jul 1, 2026	16.45	16.85	16.23	16.64	16.64	1.03%	254,441
Jun 30, 2026	16.01	16.78	16.01	16.47	16.47	0.86%	106,202
Jun 29, 2026	17.44	17.50	16.12	16.33	16.33	-6.36%	495,459
Jun 24, 2026	17.50	17.90	17.25	17.44	17.44	-1.02%	757,133
Jun 23, 2026	17.50	18.40	17.41	17.62	17.62	1.85%	1,350,403
Jun 22, 2026	17.40	17.40	16.45	17.30	17.30	3.04%	959,413
Jun 19, 2026	15.89	17.18	15.55	16.79	16.79	7.35%	1,312,128
Jun 18, 2026	15.63	15.75	15.53	15.64	15.64	1.10%	71,531
Jun 17, 2026	15.69	15.69	15.40	15.47	15.47	-0.64%	77,225
Jun 16, 2026	15.70	15.73	15.41	15.57	15.57	0.65%	58,378
Jun 15, 2026	15.50	15.76	15.32	15.47	15.47	0.52%	81,531
Jun 12, 2026	15.78	15.78	15.00	15.39	15.39	-0.65%	168,932
Jun 11, 2026	15.40	15.60	15.37	15.49	15.49	0.52%	38,495
Jun 10, 2026	15.90	15.90	15.30	15.41	15.41	-1.47%	116,994
Jun 9, 2026	15.79	15.98	15.59	15.64	15.64	0.13%	129,265
Jun 8, 2026	16.14	16.14	15.45	15.62	15.62	-0.70%	86,488
Jun 5, 2026	16.19	16.19	15.56	15.73	15.73	-0.38%	119,562
Jun 4, 2026	15.85	16.16	15.61	15.79	15.79	-0.32%	10,012
Jun 3, 2026	15.92	16.15	15.02	15.84	15.84	1.21%	118,116
Jun 2, 2026	16.19	16.19	15.51	15.65	15.65	-1.76%	52,636
Jun 1, 2026	15.96	15.96	15.52	15.93	15.93	-0.19%	27,372
May 29, 2026	15.91	16.45	15.80	15.96	15.96	1.40%	82,596
May 25, 2026	16.05	16.05	15.53	15.74	15.74	-0.69%	28,608
May 22, 2026	16.25	16.25	15.56	15.85	15.85	-0.31%	46,420
May 21, 2026	15.75	16.00	15.71	15.90	15.90	1.79%	45,613
May 20, 2026	15.94	15.94	15.50	15.62	15.62	-0.38%	87,742
May 19, 2026	15.80	16.40	15.38	15.68	15.68	0.32%	54,587
May 18, 2026	16.00	16.00	15.50	15.63	15.63	-2.19%	72,251
May 15, 2026	16.01	16.88	15.90	15.98	15.98	-0.99%	87,310