Kohinoor Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	68.20	72.63	67.01	72.63	72.63	10.00%	404,944
Apr 3, 2026	59.00	68.70	59.00	66.03	66.03	1.52%	47,743
Apr 2, 2026	65.00	66.90	63.50	65.04	65.04	-4.40%	36,279
Apr 1, 2026	65.90	72.44	65.90	68.03	68.03	3.31%	259,186
Mar 31, 2026	63.00	66.39	63.00	65.85	65.85	4.46%	149,127
Mar 30, 2026	71.38	75.00	62.98	63.04	63.04	-9.92%	696,257
Mar 27, 2026	64.00	69.98	63.15	69.98	69.98	10.00%	818,469
Mar 26, 2026	62.49	64.50	61.50	63.62	63.62	3.35%	116,337
Mar 25, 2026	60.99	61.75	60.02	61.56	61.56	2.57%	91,766
Mar 24, 2026	59.20	63.00	59.15	60.02	60.02	1.21%	76,374
Mar 19, 2026	59.89	60.50	59.00	59.30	59.30	-0.85%	44,229
Mar 18, 2026	62.27	62.27	59.70	59.81	59.81	-0.93%	56,970
Mar 17, 2026	61.00	63.50	59.85	60.37	60.37	0.55%	46,554
Mar 16, 2026	60.50	61.50	59.65	60.04	60.04	-0.28%	63,902
Mar 13, 2026	60.28	61.99	59.90	60.21	60.21	-1.52%	67,546
Mar 12, 2026	62.20	63.50	60.00	61.14	61.14	-1.99%	184,152
Mar 11, 2026	64.89	65.00	62.10	62.38	62.38	2.75%	256,547
Mar 10, 2026	56.99	60.71	56.99	60.71	60.71	10.00%	191,224
Mar 9, 2026	59.25	61.00	54.56	55.19	55.19	-8.96%	124,873
Mar 6, 2026	58.30	61.80	57.90	60.62	60.62	5.61%	499,203
Mar 5, 2026	57.06	58.30	57.06	57.40	57.40	3.31%	210,297
Mar 4, 2026	50.51	55.56	50.30	55.56	55.56	10.00%	107,529