Kohinoor Power Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	33.90	33.90	30.11	30.23	30.23	-6.52%	85,579
Feb 18, 2026	30.02	32.90	30.02	32.34	32.34	3.89%	65,858
Feb 17, 2026	33.54	34.84	30.22	31.13	31.13	-7.16%	145,446
Feb 16, 2026	35.00	35.76	32.97	33.53	33.53	-4.58%	453,936
Feb 13, 2026	38.83	38.98	34.33	35.14	35.14	-5.92%	840,839
Feb 12, 2026	37.35	37.35	35.05	37.35	37.35	10.01%	671,680
Feb 11, 2026	30.86	33.95	30.80	33.95	33.95	10.01%	338,021
Feb 10, 2026	32.82	33.04	30.00	30.86	30.86	-6.00%	169,740
Feb 9, 2026	32.91	34.70	32.20	32.83	32.83	-0.48%	147,651
Feb 6, 2026	35.75	35.75	32.50	32.99	32.99	-6.44%	381,328
Feb 4, 2026	37.99	38.63	34.26	35.26	35.26	-5.52%	484,104
Feb 3, 2026	41.00	41.20	37.02	37.32	37.32	-7.58%	670,616
Feb 2, 2026	39.00	41.97	36.79	40.38	40.38	0.60%	1,802,201
Jan 30, 2026	42.55	43.40	40.14	40.14	40.14	-10.00%	4,667,016
Jan 29, 2026	47.80	48.00	44.60	44.60	44.60	-10.01%	631,114
Jan 28, 2026	53.00	60.00	49.56	49.56	49.56	-10.01%	2,211,464
Jan 27, 2026	57.00	58.00	55.07	55.07	55.07	-10.00%	604,592
Jan 26, 2026	67.95	67.95	61.19	61.19	61.19	-10.00%	651,620
Jan 23, 2026	67.09	68.38	63.50	67.99	67.99	9.38%	881,715
Jan 22, 2026	61.00	62.16	59.00	62.16	62.16	10.00%	205,640
Jan 21, 2026	50.25	61.00	50.19	56.51	56.51	1.33%	4,181,817
Jan 20, 2026	55.77	55.77	55.77	55.77	55.77	-10.00%	29,440
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