Kohinoor Textile Mills Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	43.99	44.20	43.50	43.98	43.98	1.03%	587,584
Aug 5, 2026	44.20	44.49	42.83	43.53	43.53	1.23%	377,997
Aug 4, 2026	44.50	44.99	42.90	43.00	43.00	-2.29%	512,856
Aug 3, 2026	45.04	46.70	43.50	44.01	44.01	-1.41%	1,273,948
Jul 31, 2026	43.01	45.78	42.99	44.64	44.64	4.10%	2,772,612
Jul 30, 2026	44.20	45.68	42.50	42.88	42.88	-3.18%	821,287
Jul 29, 2026	45.90	45.95	44.00	44.29	44.29	-4.28%	366,024
Jul 28, 2026	47.30	47.49	45.35	46.27	46.27	-1.66%	200,301
Jul 27, 2026	44.00	47.29	44.00	47.05	47.05	9.44%	377,328
Jul 24, 2026	41.04	43.50	41.00	42.99	42.99	0.61%	107,348
Jul 23, 2026	44.55	44.80	42.50	42.73	42.73	-4.30%	398,679
Jul 22, 2026	45.00	45.89	44.30	44.65	44.65	-1.15%	234,542
Jul 21, 2026	46.50	47.20	44.87	45.17	45.17	-0.73%	501,271
Jul 20, 2026	46.00	46.43	44.11	45.50	45.50	-2.80%	866,565
Jul 17, 2026	48.37	50.49	46.01	46.81	46.81	-3.21%	5,641,194