Kohinoor Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	40.51	40.95	40.00	40.00	40.00	-1.26%	66,005
Oct 16, 2026	40.92	41.50	40.50	40.51	40.51	-1.00%	83,925
Oct 15, 2026	40.30	42.50	40.30	40.92	40.92	1.79%	415,686
Oct 14, 2026	40.14	40.45	39.51	40.20	40.20	0.70%	377,858
Oct 13, 2026	40.21	40.24	39.76	39.92	39.92	-0.57%	8,474
Oct 12, 2026	39.75	40.36	38.21	40.15	40.15	0.73%	78,362
Oct 9, 2026	40.20	40.50	39.04	39.86	39.86	-0.03%	112,120
Oct 8, 2026	40.09	40.48	37.26	39.87	39.87	-0.37%	44,385
Oct 7, 2026	41.00	41.00	39.75	40.02	40.02	-1.48%	124,050
Oct 6, 2026	39.99	40.90	37.00	40.62	40.62	1.04%	281,367
Oct 5, 2026	41.10	41.10	40.00	40.20	40.20	-2.12%	28,859
Oct 2, 2026	41.01	41.48	41.00	41.07	41.07	-0.94%	34,926
Oct 1, 2026	41.30	42.20	40.70	41.46	41.46	1.02%	611,868
Sep 30, 2026	40.60	42.50	40.60	41.04	41.04	1.13%	337,978
Sep 29, 2026	41.50	41.75	40.50	40.58	40.58	-1.77%	130,877
Sep 28, 2026	42.35	42.35	41.00	41.31	41.31	-1.48%	154,676
Sep 25, 2026	42.10	42.15	41.25	41.93	41.93	-0.47%	37,022
Sep 24, 2026	42.53	43.30	41.50	42.13	42.13	-1.36%	121,157
Sep 23, 2026	42.50	43.39	42.50	42.71	42.71	0.09%	33,077
Sep 22, 2026	42.81	43.15	42.51	42.67	42.67	-0.33%	53,603
Sep 21, 2026	43.05	43.69	42.75	42.81	42.81	-0.44%	93,898
Sep 18, 2026	43.01	44.05	42.80	43.00	43.00	0.05%	227,350
Sep 17, 2026	41.30	43.40	41.30	42.98	42.98	3.84%	163,281
Sep 16, 2026	43.29	43.29	41.07	41.39	41.39	-3.02%	75,946
Sep 15, 2026	43.43	43.43	42.25	42.68	42.68	0.92%	53,909
Sep 14, 2026	41.95	44.10	41.50	42.29	42.29	0.50%	533,030
Sep 11, 2026	40.10	44.14	38.50	42.08	42.08	4.86%	1,228,387
Sep 10, 2026	42.27	42.97	39.35	40.13	40.13	-6.37%	391,385
Sep 9, 2026	43.00	43.25	42.01	42.86	42.86	0.16%	57,005
Sep 8, 2026	43.20	44.78	42.25	42.79	42.79	-0.58%	986,821
Sep 7, 2026	42.88	43.56	42.75	43.04	43.04	0.44%	420,594
Sep 4, 2026	42.70	43.40	42.30	42.85	42.85	-0.37%	98,831
Sep 3, 2026	42.41	43.59	42.28	43.01	43.01	0.63%	220,309
Sep 2, 2026	42.99	42.99	42.26	42.74	42.74	-1.59%	153,881
Sep 1, 2026	42.65	43.73	42.50	43.43	43.43	1.19%	318,845
Aug 31, 2026	43.99	43.99	42.55	42.92	42.92	-0.63%	355,515
Aug 28, 2026	43.99	44.50	43.00	43.19	43.19	-1.53%	259,656
Aug 27, 2026	42.30	44.80	41.80	43.86	43.86	4.95%	3,116,409
Aug 25, 2026	40.99	42.38	40.72	41.79	41.79	2.88%	672,796
Aug 24, 2026	40.28	41.40	40.00	40.62	40.62	1.02%	684,406
Aug 21, 2026	41.70	42.00	38.81	40.21	40.21	-2.64%	1,349,590
Aug 20, 2026	41.37	43.74	41.05	41.30	41.30	-0.02%	1,886,149
Aug 19, 2026	41.80	42.75	41.00	41.31	41.31	-0.65%	986,353
Aug 18, 2026	42.20	42.55	41.30	41.58	41.58	-1.26%	346,898
Aug 17, 2026	43.00	43.00	41.80	42.11	42.11	-0.28%	174,575
Aug 13, 2026	42.85	43.20	42.00	42.23	42.23	-1.08%	303,037
Aug 12, 2026	43.11	43.75	42.50	42.69	42.69	-0.61%	421,358
Aug 11, 2026	43.93	44.15	42.51	42.95	42.95	-2.28%	715,773
Aug 10, 2026	44.28	45.00	43.71	43.95	43.95	1.17%	768,199
Aug 7, 2026	43.99	44.29	43.20	43.44	43.44	-1.23%	526,693