Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	46.00	50.60	46.00	50.60	50.60	10.00%	343,481
Feb 20, 2026	50.00	50.00	44.50	46.00	46.00	-6.28%	43,871
Feb 19, 2026	52.00	52.00	48.75	49.08	49.08	-2.83%	99,707
Feb 18, 2026	51.00	52.30	49.20	50.51	50.51	-0.18%	162,671
Feb 17, 2026	49.10	52.50	47.05	50.60	50.60	0.66%	1,002,263
Feb 16, 2026	57.00	57.90	50.27	50.27	50.27	-10.01%	2,535,310
Feb 13, 2026	52.00	55.86	51.00	55.86	55.86	10.00%	520,261
Feb 12, 2026	55.30	56.99	50.15	50.78	50.78	-8.12%	832,291
Feb 11, 2026	57.90	60.60	53.07	55.27	55.27	0.22%	727,725
Feb 10, 2026	58.01	60.50	54.15	55.15	55.15	-7.85%	336,492
Feb 9, 2026	68.00	68.00	59.85	59.85	59.85	-10.00%	864,902
Feb 6, 2026	68.99	69.80	63.20	66.50	66.50	-1.51%	154,998
Feb 4, 2026	65.30	71.59	63.00	67.52	67.52	0.09%	532,892
Feb 3, 2026	74.49	74.89	67.46	67.46	67.46	-10.01%	1,039,994
Feb 2, 2026	71.25	76.00	71.25	74.96	74.96	8.06%	956,521
Jan 30, 2026	57.51	69.37	56.75	69.37	69.37	10.01%	1,828,992
Jan 29, 2026	70.00	70.00	63.06	63.06	63.06	-10.00%	679,693
Jan 28, 2026	80.99	80.99	70.07	70.07	70.07	-9.99%	726,810
Jan 27, 2026	73.96	80.99	73.96	77.85	77.85	5.26%	572,140
Jan 26, 2026	62.60	73.96	62.60	73.96	73.96	9.99%	1,393,188
Jan 23, 2026	67.24	67.24	61.30	67.24	67.24	10.00%	679,128
Jan 22, 2026	61.80	65.00	60.05	61.13	61.13	-4.54%	268,505
Jan 21, 2026	65.57	68.49	62.10	64.04	64.04	-6.65%	701,781
Jan 20, 2026	74.00	74.00	67.90	68.60	68.60	-5.67%	656,880
Jan 19, 2026	71.00	74.50	63.00	72.72	72.72	6.93%	2,824,698
Jan 16, 2026	63.00	68.01	63.00	68.01	68.01	10.00%	2,482,720
Jan 15, 2026	57.80	61.83	57.20	61.83	61.83	10.00%	2,750,434
Jan 14, 2026	53.00	56.21	51.50	56.21	56.21	10.00%	3,155,658
Jan 13, 2026	47.00	51.10	47.00	51.10	51.10	10.01%	2,106,407
Jan 12, 2026	45.45	46.45	43.60	46.45	46.45	9.99%	1,884,085
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