Kohinoor Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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