Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	51.69	51.69	47.69	47.69	47.69	-10.00%	249,823
Oct 29, 2025	51.80	56.30	50.00	52.99	52.99	2.85%	1,889,489
Oct 28, 2025	52.30	55.99	50.90	51.52	51.52	0.27%	1,005,710
Oct 27, 2025	48.49	51.38	47.00	51.38	51.38	10.00%	1,301,729
Oct 24, 2025	45.70	48.71	40.10	46.71	46.71	5.49%	1,987,657
Oct 23, 2025	42.01	44.28	40.50	44.28	44.28	10.01%	981,223
Oct 22, 2025	39.00	40.25	37.00	40.25	40.25	10.00%	1,380,865
Oct 21, 2025	35.55	36.59	30.26	36.59	36.59	10.01%	1,434,349
Oct 20, 2025	31.51	33.26	31.10	33.26	33.26	7.32%	2,312,736
Oct 17, 2025	29.98	30.99	27.01	30.99	30.24	10.01%	1,577,430
Oct 16, 2025	28.17	28.17	27.00	28.17	27.49	10.00%	2,042,643
Oct 15, 2025	24.44	25.61	24.15	25.61	24.99	10.01%	2,563,583
Oct 14, 2025	23.28	23.28	21.60	23.28	22.72	10.02%	1,998,330
Oct 13, 2025	20.30	21.16	20.30	21.16	20.65	9.98%	426,804