Kohinoor Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	72.50	75.74	61.97	61.97	61.97	-9.99%	625,233
Jan 16, 2026	64.20	68.85	64.20	68.85	68.85	10.00%	653,327
Jan 15, 2026	58.00	62.59	58.00	62.59	62.59	10.00%	819,896
Jan 14, 2026	55.00	56.90	54.00	56.90	56.90	9.99%	801,746
Jan 13, 2026	46.50	51.73	46.50	51.73	51.73	9.99%	602,935
Jan 12, 2026	47.76	48.95	42.59	47.03	47.03	-0.61%	287,581
Jan 9, 2026	45.48	48.37	44.80	47.32	47.32	4.92%	94,191
Jan 8, 2026	45.22	45.23	44.30	45.10	45.10	1.12%	67,469
Jan 7, 2026	44.00	45.12	44.00	44.60	44.60	-0.29%	36,616
Jan 6, 2026	45.39	45.39	43.70	44.73	44.73	0.52%	78,113
Jan 5, 2026	44.50	45.00	43.15	44.50	44.50	1.83%	31,945
Jan 2, 2026	44.89	46.21	43.00	43.70	43.70	1.16%	54,433
Jan 1, 2026	42.05	45.00	42.05	43.20	43.20	0.30%	25,280
Dec 31, 2025	43.50	43.50	42.75	43.07	43.07	0.19%	16,532
Dec 30, 2025	43.09	43.50	42.51	42.99	42.99	0.33%	23,446
Dec 29, 2025	42.79	43.10	42.30	42.85	42.85	1.98%	107,895
Dec 26, 2025	42.50	46.65	41.00	42.02	42.02	-0.92%	535,221
Dec 24, 2025	42.51	43.09	42.30	42.41	42.41	-0.24%	16,879
Dec 23, 2025	42.40	43.50	42.25	42.51	42.51	0.26%	10,648
Dec 22, 2025	42.50	46.78	42.40	42.40	42.40	-0.35%	42,062
Dec 19, 2025	41.10	43.49	41.10	42.55	42.55	-1.28%	18,210
Dec 18, 2025	43.43	43.43	42.50	43.10	43.10	-0.14%	7,255
Dec 17, 2025	43.45	43.45	42.76	43.16	43.16	0.23%	12,351
Dec 16, 2025	43.50	43.50	42.96	43.06	43.06	-0.49%	18,643
Dec 15, 2025	43.88	43.88	42.62	43.27	43.27	0.02%	18,677
Dec 12, 2025	43.90	43.95	42.40	43.26	43.26	0.58%	94,836
Dec 11, 2025	43.00	44.25	42.20	43.01	43.01	0.02%	29,937
Dec 10, 2025	43.00	43.00	41.80	43.00	43.00	1.87%	10,005
Dec 9, 2025	42.25	42.86	41.55	42.21	42.21	-0.68%	6,097
Dec 8, 2025	42.90	42.90	41.58	42.50	42.50	1.12%	19,670
Dec 5, 2025	42.94	42.94	41.40	42.03	42.03	-0.87%	12,062
Dec 4, 2025	39.01	42.75	39.01	42.40	42.40	1.10%	34,773
Dec 3, 2025	42.80	42.80	40.00	41.94	41.94	-1.94%	13,501
Dec 2, 2025	43.98	43.98	41.50	42.77	42.77	1.59%	94,029
Dec 1, 2025	41.21	44.00	40.00	42.10	42.10	-1.01%	233,393
Nov 28, 2025	39.05	42.90	39.05	42.53	42.53	2.28%	328,501
Nov 27, 2025	42.10	48.48	41.58	41.58	41.58	-10.00%	165,417
Nov 26, 2025	51.98	51.98	46.20	46.20	46.20	-9.99%	123,842
Nov 25, 2025	52.40	53.69	50.35	51.33	51.33	-2.15%	24,867
Nov 24, 2025	52.90	56.40	52.00	52.46	52.46	-0.13%	46,767
Nov 21, 2025	52.90	53.00	48.16	52.53	52.53	-0.10%	176,411
Nov 20, 2025	51.54	53.50	46.50	52.58	52.58	6.89%	246,090
Nov 19, 2025	46.00	50.00	45.10	49.19	49.19	7.33%	185,969
Nov 18, 2025	42.43	47.00	40.11	45.83	45.83	6.76%	322,726
Nov 17, 2025	42.00	43.25	42.00	42.93	42.93	3.07%	108,120
Nov 14, 2025	41.75	42.30	39.10	41.65	41.65	4.15%	193,225
Nov 13, 2025	42.50	42.50	36.08	39.99	39.99	-0.25%	258,890
Nov 12, 2025	41.71	41.79	39.97	40.09	40.09	-3.88%	16,103
Nov 11, 2025	41.01	42.50	40.06	41.71	41.71	-1.60%	51,950
Nov 10, 2025	43.39	43.39	42.24	42.39	42.39	0.21%	25,700