Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	39.40	42.23	39.22	42.23	42.23	10.00%	1,475,860
Jan 8, 2026	35.49	38.39	34.21	38.39	38.39	10.00%	1,154,278
Jan 7, 2026	36.15	36.15	34.01	34.90	34.90	-3.24%	147,970
Jan 6, 2026	38.80	38.80	34.40	36.07	36.07	0.90%	1,024,262
Jan 5, 2026	32.75	35.75	32.11	35.75	35.75	10.00%	1,449,332
Jan 2, 2026	34.50	34.50	32.01	32.50	32.50	-6.72%	885,713
Jan 1, 2026	32.00	35.20	31.61	34.84	34.84	8.88%	4,094,457
Dec 31, 2025	32.20	32.20	31.01	32.00	32.00	-0.16%	79,850
Dec 30, 2025	31.32	32.40	31.31	32.05	32.05	0.56%	303,825
Dec 29, 2025	31.50	32.49	31.50	31.87	31.87	-0.25%	397,936
Dec 26, 2025	32.95	32.95	31.50	31.95	31.95	-0.84%	325,675
Dec 24, 2025	31.90	32.38	31.20	32.22	32.22	0.85%	328,395
Dec 23, 2025	33.00	33.00	31.16	31.95	31.95	-2.50%	427,692
Dec 22, 2025	33.35	33.50	32.60	32.77	32.77	-1.77%	161,515
Dec 19, 2025	33.50	34.30	33.07	33.36	33.36	0.66%	526,046
Dec 18, 2025	33.31	33.91	33.07	33.14	33.14	-0.51%	219,075
Dec 17, 2025	33.52	33.85	33.20	33.31	33.31	-0.63%	236,391
Dec 16, 2025	33.98	35.38	33.33	33.52	33.52	-0.68%	957,058
Dec 15, 2025	34.33	34.34	33.51	33.75	33.75	-0.85%	321,165
Dec 12, 2025	34.21	34.25	33.50	34.04	34.04	-0.50%	192,562
Dec 11, 2025	34.10	34.85	33.01	34.21	34.21	0.47%	537,511
Dec 10, 2025	34.40	34.85	33.80	34.05	34.05	-0.38%	718,532
Dec 9, 2025	35.05	35.49	34.01	34.18	34.18	-2.57%	530,473
Dec 8, 2025	34.99	36.48	34.51	35.08	35.08	1.04%	3,325,928
Dec 5, 2025	34.01	35.80	33.75	34.72	34.72	1.46%	1,156,655
Dec 4, 2025	35.70	35.70	33.50	34.22	34.22	-2.37%	1,175,066
Dec 3, 2025	36.20	36.72	34.60	35.05	35.05	-2.75%	2,167,203
Dec 2, 2025	38.15	39.75	34.80	36.04	36.04	-5.53%	6,459,440
Dec 1, 2025	37.00	39.94	34.50	38.15	38.15	4.21%	2,439,942
Nov 28, 2025	36.61	39.50	36.61	36.61	36.61	-10.00%	3,870,837
Nov 27, 2025	40.68	40.68	40.68	40.68	40.68	-10.00%	263,696
Nov 26, 2025	49.99	49.99	45.20	45.20	45.20	-10.00%	531,328
Nov 25, 2025	56.00	56.97	50.02	50.22	50.22	-9.64%	1,153,185
Nov 24, 2025	59.30	59.30	53.15	55.58	55.58	-4.96%	135,629
Nov 21, 2025	61.98	62.48	57.23	58.48	58.48	-6.78%	659,944
Nov 20, 2025	63.00	65.00	61.50	62.73	62.73	4.29%	1,510,457
Nov 19, 2025	55.00	60.15	55.00	60.15	60.15	10.00%	1,473,041
Nov 18, 2025	59.31	61.00	54.68	54.68	54.68	-10.01%	2,533,037
Nov 17, 2025	70.00	71.75	60.76	60.76	60.76	-10.00%	2,487,331
Nov 14, 2025	62.96	67.51	61.00	67.51	67.51	10.00%	1,847,900
Nov 13, 2025	62.50	65.90	60.80	61.37	61.37	0.25%	696,576
Nov 12, 2025	62.05	65.00	60.36	61.22	61.22	-8.72%	1,129,082
Nov 11, 2025	73.50	73.50	67.07	67.07	67.07	-10.00%	1,312,625
Nov 10, 2025	68.31	75.14	62.10	74.52	74.52	9.09%	1,786,252
Nov 7, 2025	65.50	68.31	64.00	68.31	68.31	10.00%	1,074,241
Nov 6, 2025	57.50	62.10	57.50	62.10	62.10	10.01%	1,008,392
Nov 5, 2025	56.44	56.47	54.00	56.45	56.45	9.95%	1,408,985
Nov 4, 2025	47.90	51.34	44.10	51.34	51.34	10.01%	1,053,751
Nov 3, 2025	48.11	50.50	45.00	46.67	46.67	-2.59%	1,013,060
Oct 31, 2025	43.00	51.00	42.92	47.91	47.91	0.46%	3,781,012