Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.70	54.06	50.50	51.54	51.54	2.63%	3,112,559
Jun 18, 2026	46.23	50.85	41.66	50.22	50.22	8.63%	2,674,013
Jun 17, 2026	46.78	46.78	46.07	46.23	46.23	-1.20%	221,812
Jun 16, 2026	47.30	47.78	46.70	46.79	46.79	-0.66%	254,139
Jun 15, 2026	46.32	48.10	46.32	47.10	47.10	2.06%	316,204
Jun 12, 2026	46.64	47.00	46.00	46.15	46.15	0.65%	178,318
Jun 11, 2026	44.11	46.08	44.11	45.85	45.85	-0.54%	197,602
Jun 10, 2026	46.39	46.99	46.00	46.10	46.10	-0.63%	125,069
Jun 9, 2026	46.00	46.80	46.00	46.39	46.39	1.80%	182,610
Jun 8, 2026	46.50	46.50	42.10	45.57	45.57	-2.46%	218,365
Jun 5, 2026	46.76	47.39	46.60	46.72	46.72	-0.09%	215,076
Jun 4, 2026	46.60	47.75	46.30	46.76	46.76	0.65%	338,917
Jun 3, 2026	46.51	47.30	46.27	46.46	46.46	-0.85%	157,788
Jun 2, 2026	47.05	47.40	46.05	46.86	46.86	-0.59%	161,619
Jun 1, 2026	47.46	48.99	47.01	47.14	47.14	-0.67%	411,680
May 29, 2026	47.25	47.99	46.90	47.46	47.46	-0.40%	332,663
May 25, 2026	47.20	48.50	47.20	47.65	47.65	1.45%	354,225
May 22, 2026	49.00	49.00	46.40	46.97	46.97	-3.67%	337,273
May 21, 2026	46.79	49.99	46.41	48.76	48.76	5.75%	754,872
May 20, 2026	46.80	46.85	45.01	46.11	46.11	-1.68%	610,643
May 19, 2026	48.25	48.80	46.50	46.90	46.90	-1.35%	439,716
May 18, 2026	51.01	51.01	46.11	47.54	47.54	-6.49%	472,173
May 15, 2026	50.52	52.48	50.00	50.84	50.84	-0.64%	738,535
May 14, 2026	51.75	52.88	50.90	51.17	51.17	-0.72%	745,296
May 13, 2026	53.30	53.89	51.05	51.54	51.54	-2.33%	986,478
May 12, 2026	50.56	54.63	50.50	52.77	52.77	4.37%	3,353,926
May 11, 2026	49.89	52.88	49.30	50.56	50.56	0.90%	1,775,224
May 8, 2026	49.50	51.99	48.52	50.11	50.11	1.33%	1,606,712
May 7, 2026	47.25	50.80	47.02	49.45	49.45	5.37%	1,479,955
May 6, 2026	46.02	48.04	45.50	46.93	46.93	1.87%	756,485
May 5, 2026	47.20	47.20	45.50	46.07	46.07	-3.19%	416,738
May 4, 2026	49.50	50.46	46.52	47.59	47.59	-1.67%	756,566
Apr 30, 2026	47.49	49.50	44.01	48.40	48.40	1.30%	1,642,993
Apr 29, 2026	50.16	50.78	47.40	47.78	47.78	-4.74%	695,026
Apr 28, 2026	51.40	53.00	49.00	50.16	50.16	-0.99%	1,221,437
Apr 27, 2026	50.40	52.60	47.01	50.66	50.66	0.28%	1,933,605
Apr 24, 2026	56.89	59.66	49.82	50.52	50.52	-8.73%	6,847,229
Apr 23, 2026	49.50	55.35	48.61	55.35	55.35	10.00%	8,886,782
Apr 22, 2026	52.40	58.47	50.32	50.32	50.32	-10.00%	6,653,358
Apr 21, 2026	57.66	58.65	55.91	55.91	55.91	-10.00%	5,949,765
Apr 20, 2026	66.00	67.00	62.12	62.12	62.12	-10.00%	3,202,209
Apr 17, 2026	72.00	73.00	68.57	69.02	69.02	-9.41%	9,077,176
Apr 16, 2026	78.10	84.66	76.19	76.19	76.19	-10.00%	3,292,964
Apr 15, 2026	88.01	89.97	84.66	84.66	84.66	-10.00%	2,770,551
Apr 14, 2026	106.00	110.00	94.07	94.07	94.07	-10.00%	939,895
Apr 13, 2026	95.40	104.52	95.40	104.52	104.52	10.00%	1,495,065
Apr 10, 2026	94.02	95.02	87.26	95.02	95.02	10.00%	434,489
Apr 9, 2026	80.10	86.38	77.00	86.38	86.38	10.00%	827,849
Apr 8, 2026	73.88	78.53	72.00	78.53	78.53	10.00%	299,688
Apr 7, 2026	73.52	79.00	68.11	71.39	71.39	-1.71%	386,075