Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.69	37.41	34.20	37.41	37.41	10.00%	588,897
Oct 8, 2026	33.30	35.99	32.85	34.01	34.01	3.69%	218,387
Oct 7, 2026	34.00	34.00	32.00	32.80	32.80	-1.86%	45,694
Oct 6, 2026	33.77	33.77	30.10	33.42	33.42	4.47%	145,719
Oct 5, 2026	33.99	33.99	31.55	31.99	31.99	-3.41%	89,529
Oct 2, 2026	34.50	34.50	32.55	33.12	33.12	-2.50%	70,727
Oct 1, 2026	35.55	35.55	33.80	33.97	33.97	-0.85%	107,498
Sep 30, 2026	34.88	34.98	33.15	34.26	34.26	2.76%	186,601
Sep 29, 2026	33.52	33.91	33.01	33.34	33.34	1.40%	43,756
Sep 28, 2026	34.05	35.10	32.00	32.88	32.88	-4.56%	175,893
Sep 25, 2026	34.98	34.98	33.79	34.45	34.45	-0.17%	21,236
Sep 24, 2026	35.98	35.98	33.50	34.51	34.51	-3.39%	77,032
Sep 23, 2026	35.88	35.88	35.00	35.72	35.72	1.48%	78,999
Sep 22, 2026	36.30	36.30	35.10	35.20	35.20	-1.21%	30,459
Sep 21, 2026	35.79	35.79	34.11	35.63	35.63	0.79%	90,375
Sep 18, 2026	34.90	36.79	33.25	35.35	35.35	4.31%	281,028
Sep 17, 2026	33.50	34.44	33.16	33.89	33.89	1.44%	66,636
Sep 16, 2026	34.10	34.69	33.12	33.41	33.41	-2.40%	130,900
Sep 15, 2026	35.00	35.49	34.07	34.23	34.23	-1.67%	77,065
Sep 14, 2026	34.18	35.85	34.12	34.81	34.81	-3.01%	29,973
Sep 11, 2026	35.06	36.80	33.11	35.89	35.89	-1.67%	168,066
Sep 10, 2026	38.80	38.80	36.40	36.50	36.50	-4.27%	206,954
Sep 9, 2026	39.00	39.00	38.05	38.13	38.13	-1.17%	57,218
Sep 8, 2026	39.20	39.85	38.38	38.58	38.58	-1.48%	90,070
Sep 7, 2026	39.50	40.40	39.07	39.16	39.16	-1.19%	64,004
Sep 4, 2026	39.46	42.71	38.32	39.63	39.63	2.06%	816,994
Sep 3, 2026	39.08	39.90	38.11	38.83	38.83	-0.64%	137,446
Sep 2, 2026	40.00	40.00	38.55	39.08	39.08	-2.86%	196,699
Sep 1, 2026	40.95	41.39	40.01	40.23	40.23	-0.47%	56,465
Aug 31, 2026	41.38	41.38	40.10	40.42	40.42	0.77%	126,788
Aug 28, 2026	41.50	41.50	40.00	40.11	40.11	-1.79%	103,792
Aug 27, 2026	41.49	41.49	40.81	40.84	40.84	0.22%	57,686
Aug 25, 2026	41.49	41.49	40.25	40.75	40.75	-0.83%	116,276
Aug 24, 2026	41.00	41.58	40.54	41.09	41.09	0.29%	47,811
Aug 21, 2026	41.79	41.79	40.52	40.97	40.97	-0.46%	39,431
Aug 20, 2026	41.79	41.79	41.00	41.16	41.16	-0.17%	53,174
Aug 19, 2026	42.00	42.20	41.02	41.23	41.23	-0.27%	58,660
Aug 18, 2026	42.83	42.83	41.10	41.34	41.34	-1.59%	130,685
Aug 17, 2026	42.97	42.97	41.50	42.01	42.01	-0.80%	92,216
Aug 13, 2026	42.58	42.85	42.01	42.35	42.35	-0.54%	105,224
Aug 12, 2026	43.30	43.30	42.00	42.58	42.58	0.07%	105,462
Aug 11, 2026	43.00	43.43	42.50	42.55	42.55	-1.73%	104,540
Aug 10, 2026	43.89	43.89	43.00	43.30	43.30	1.05%	97,799
Aug 7, 2026	42.62	43.85	42.62	42.85	42.85	-1.06%	142,230
Aug 6, 2026	43.00	44.00	42.00	43.31	43.31	1.95%	219,248
Aug 5, 2026	43.49	43.65	42.20	42.48	42.48	-1.30%	173,009
Aug 4, 2026	44.26	44.26	42.90	43.04	43.04	-2.18%	169,340
Aug 3, 2026	45.80	45.80	43.25	44.00	44.00	-2.05%	202,743
Jul 31, 2026	48.47	48.90	44.15	44.92	44.92	-0.24%	1,401,879
Jul 30, 2026	40.88	45.03	40.80	45.03	45.03	9.99%	519,382