Kohinoor Foods Limited (BOM:512559)
India
· Delayed Price · Currency is INR 24.61
-1.14 (-4.43%)
At close: Mar 9, 2026
Kohinoor Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.48 | 26.90 | 24.32 | 24.61 | 24.61 | -4.43% | 7,816 |
| Mar 6, 2026 | 25.75 | 26.59 | 24.70 | 25.75 | 25.75 | 2.02% | 5,652 |
| Mar 5, 2026 | 23.30 | 25.40 | 23.30 | 25.24 | 25.24 | 5.56% | 8,263 |
| Mar 4, 2026 | 23.01 | 24.76 | 23.01 | 23.91 | 23.91 | -4.09% | 5,667 |
| Mar 2, 2026 | 22.99 | 25.54 | 22.99 | 24.93 | 24.93 | -1.46% | 6,152 |
| Feb 27, 2026 | 24.46 | 25.96 | 23.76 | 25.30 | 25.30 | 3.27% | 8,434 |
| Feb 26, 2026 | 24.01 | 24.97 | 24.01 | 24.50 | 24.50 | 0.74% | 1,013 |
| Feb 25, 2026 | 27.00 | 27.00 | 24.24 | 24.32 | 24.32 | -0.82% | 3,899 |
| Feb 24, 2026 | 24.30 | 25.99 | 24.20 | 24.52 | 24.52 | -1.84% | 3,687 |
| Feb 23, 2026 | 23.31 | 26.08 | 23.31 | 24.98 | 24.98 | -0.95% | 892 |
| Feb 20, 2026 | 26.99 | 26.99 | 25.00 | 25.22 | 25.22 | -0.67% | 3,738 |
| Feb 19, 2026 | 25.99 | 27.40 | 24.96 | 25.39 | 25.39 | 0.95% | 3,064 |
| Feb 18, 2026 | 25.99 | 26.00 | 25.07 | 25.15 | 25.15 | -0.16% | 5,868 |
| Feb 17, 2026 | 26.88 | 26.88 | 24.65 | 25.19 | 25.19 | -0.04% | 4,753 |
| Feb 16, 2026 | 26.05 | 26.05 | 24.52 | 25.20 | 25.20 | -0.04% | 8,011 |
| Feb 13, 2026 | 25.26 | 26.38 | 25.05 | 25.21 | 25.21 | -4.33% | 11,122 |
| Feb 12, 2026 | 26.77 | 27.06 | 26.11 | 26.35 | 26.35 | -0.38% | 6,229 |
| Feb 11, 2026 | 26.52 | 26.97 | 25.30 | 26.45 | 26.45 | 0.76% | 9,589 |
| Feb 10, 2026 | 25.05 | 26.50 | 25.05 | 26.25 | 26.25 | 1.78% | 5,473 |
| Feb 9, 2026 | 26.01 | 26.54 | 25.05 | 25.79 | 25.79 | 0.47% | 4,216 |
| Feb 6, 2026 | 26.00 | 26.34 | 25.06 | 25.67 | 25.67 | -1.27% | 5,507 |
| Feb 5, 2026 | 25.14 | 26.60 | 25.11 | 26.00 | 26.00 | 2.40% | 9,680 |
| Feb 4, 2026 | 24.96 | 25.53 | 24.90 | 25.39 | 25.39 | 4.83% | 9,914 |
| Feb 3, 2026 | 25.00 | 26.67 | 24.20 | 24.22 | 24.22 | 1.42% | 10,295 |
| Feb 2, 2026 | 24.99 | 26.99 | 22.96 | 23.88 | 23.88 | 1.49% | 1,913 |
| Feb 1, 2026 | 24.01 | 24.17 | 23.10 | 23.53 | 23.53 | -2.00% | 14,901 |
| Jan 30, 2026 | 24.24 | 25.20 | 23.78 | 24.01 | 24.01 | -2.83% | 8,865 |
| Jan 29, 2026 | 24.00 | 25.00 | 23.66 | 24.71 | 24.71 | 2.11% | 8,677 |
| Jan 28, 2026 | 23.00 | 24.76 | 23.00 | 24.20 | 24.20 | 3.20% | 6,536 |
| Jan 27, 2026 | 24.14 | 24.14 | 22.90 | 23.45 | 23.45 | -0.93% | 1,741 |
| Jan 23, 2026 | 23.34 | 23.83 | 23.04 | 23.67 | 23.67 | 0.81% | 1,406 |
| Jan 22, 2026 | 22.49 | 24.18 | 22.49 | 23.48 | 23.48 | 1.78% | 4,569 |
| Jan 21, 2026 | 22.31 | 23.89 | 22.31 | 23.07 | 23.07 | -5.72% | 4,958 |
| Jan 20, 2026 | 24.01 | 24.60 | 23.55 | 24.47 | 24.47 | -0.12% | 2,589 |
| Jan 19, 2026 | 25.09 | 25.16 | 24.32 | 24.50 | 24.50 | -2.78% | 6,491 |
| Jan 16, 2026 | 25.27 | 26.92 | 24.59 | 25.20 | 25.20 | 0.76% | 2,911 |
| Jan 14, 2026 | 25.10 | 25.58 | 24.60 | 25.01 | 25.01 | -0.95% | 5,133 |
| Jan 13, 2026 | 25.30 | 25.59 | 24.75 | 25.25 | 25.25 | 0.84% | 3,075 |
| Jan 12, 2026 | 26.26 | 26.26 | 24.60 | 25.04 | 25.04 | -3.36% | 5,038 |
| Jan 9, 2026 | 26.68 | 27.90 | 25.43 | 25.91 | 25.91 | -1.86% | 10,745 |
| Jan 8, 2026 | 26.72 | 26.72 | 25.84 | 26.40 | 26.40 | -1.20% | 4,963 |
| Jan 7, 2026 | 26.95 | 27.00 | 26.25 | 26.72 | 26.72 | 0.72% | 518 |
| Jan 6, 2026 | 26.30 | 26.85 | 26.30 | 26.53 | 26.53 | -1.12% | 907 |
| Jan 5, 2026 | 24.50 | 26.86 | 24.50 | 26.83 | 26.83 | 0.56% | 2,648 |
| Jan 2, 2026 | 26.05 | 26.99 | 26.05 | 26.68 | 26.68 | 1.02% | 5,478 |
| Jan 1, 2026 | 26.83 | 26.83 | 26.13 | 26.41 | 26.41 | -0.41% | 1,031 |
| Dec 31, 2025 | 26.81 | 27.05 | 26.29 | 26.52 | 26.52 | -2.32% | 4,780 |
| Dec 30, 2025 | 26.01 | 27.62 | 25.91 | 27.15 | 27.15 | 4.26% | 7,219 |
| Dec 29, 2025 | 25.11 | 29.00 | 25.11 | 26.04 | 26.04 | -6.43% | 26,419 |
| Dec 26, 2025 | 29.25 | 29.25 | 27.50 | 27.83 | 27.83 | -1.87% | 5,203 |
| Dec 24, 2025 | 28.70 | 28.79 | 28.02 | 28.36 | 28.36 | -0.94% | 1,692 |
| Dec 23, 2025 | 29.99 | 29.99 | 28.28 | 28.63 | 28.63 | -1.45% | 3,669 |
| Dec 22, 2025 | 26.99 | 29.70 | 26.87 | 29.05 | 29.05 | 8.60% | 11,377 |
| Dec 19, 2025 | 26.33 | 26.84 | 26.32 | 26.75 | 26.75 | 2.26% | 2,862 |
| Dec 18, 2025 | 26.01 | 26.40 | 26.00 | 26.16 | 26.16 | -1.21% | 1,917 |
| Dec 17, 2025 | 26.55 | 26.55 | 26.10 | 26.48 | 26.48 | -0.23% | 3,076 |
| Dec 16, 2025 | 27.99 | 27.99 | 26.43 | 26.54 | 26.54 | -1.59% | 4,854 |
| Dec 15, 2025 | 27.99 | 27.99 | 26.75 | 26.97 | 26.97 | -0.19% | 2,145 |
| Dec 12, 2025 | 27.40 | 27.56 | 26.60 | 27.02 | 27.02 | -1.39% | 4,628 |
| Dec 11, 2025 | 27.05 | 27.99 | 27.00 | 27.40 | 27.40 | 0.51% | 2,013 |
| Dec 10, 2025 | 27.41 | 27.92 | 27.00 | 27.26 | 27.26 | -1.55% | 3,114 |
| Dec 9, 2025 | 24.41 | 28.29 | 24.41 | 27.69 | 27.69 | 2.14% | 5,530 |
| Dec 8, 2025 | 27.79 | 28.80 | 26.53 | 27.11 | 27.11 | -1.56% | 7,208 |
| Dec 5, 2025 | 29.00 | 33.40 | 27.40 | 27.54 | 27.54 | -1.57% | 5,315 |
| Dec 4, 2025 | 27.52 | 28.44 | 27.52 | 27.98 | 27.98 | 1.52% | 3,035 |
| Dec 3, 2025 | 29.22 | 29.27 | 27.21 | 27.56 | 27.56 | -4.24% | 12,932 |
| Dec 2, 2025 | 29.10 | 29.59 | 28.55 | 28.78 | 28.78 | -1.91% | 7,954 |
| Dec 1, 2025 | 28.71 | 30.53 | 28.71 | 29.34 | 29.34 | -0.34% | 3,015 |
| Nov 28, 2025 | 29.99 | 29.99 | 28.64 | 29.44 | 29.44 | 0.17% | 4,839 |
| Nov 27, 2025 | 29.89 | 29.89 | 28.33 | 29.39 | 29.39 | 4.29% | 4,355 |
| Nov 26, 2025 | 28.56 | 28.73 | 27.90 | 28.18 | 28.18 | 0.28% | 6,158 |
| Nov 25, 2025 | 28.26 | 28.67 | 28.01 | 28.10 | 28.10 | -1.37% | 2,060 |
| Nov 24, 2025 | 29.40 | 29.40 | 28.40 | 28.49 | 28.49 | -1.93% | 3,212 |
| Nov 21, 2025 | 29.22 | 29.49 | 28.97 | 29.05 | 29.05 | -1.73% | 3,504 |
| Nov 20, 2025 | 29.51 | 29.69 | 29.06 | 29.56 | 29.56 | 0.20% | 5,354 |
| Nov 19, 2025 | 29.54 | 29.66 | 29.25 | 29.50 | 29.50 | -0.14% | 2,159 |
| Nov 18, 2025 | 30.10 | 30.10 | 29.32 | 29.54 | 29.54 | -0.24% | 2,975 |
| Nov 17, 2025 | 30.56 | 30.78 | 29.52 | 29.61 | 29.61 | -1.17% | 5,280 |
| Nov 14, 2025 | 30.32 | 33.42 | 28.86 | 29.96 | 29.96 | -3.23% | 15,644 |
| Nov 13, 2025 | 30.79 | 31.29 | 30.49 | 30.96 | 30.96 | 0.39% | 1,295 |
| Nov 12, 2025 | 30.43 | 31.22 | 30.43 | 30.84 | 30.84 | 0.29% | 442 |
| Nov 11, 2025 | 30.40 | 31.18 | 30.27 | 30.75 | 30.75 | -0.16% | 4,895 |
| Nov 10, 2025 | 35.00 | 35.00 | 30.32 | 30.80 | 30.80 | 0.42% | 2,226 |
| Nov 7, 2025 | 30.91 | 31.67 | 30.40 | 30.67 | 30.67 | -0.26% | 2,664 |
| Nov 6, 2025 | 32.88 | 32.88 | 30.71 | 30.75 | 30.75 | -0.97% | 4,849 |
| Nov 4, 2025 | 30.00 | 31.36 | 30.00 | 31.05 | 31.05 | -0.83% | 19,026 |
| Nov 3, 2025 | 31.34 | 31.50 | 31.25 | 31.31 | 31.31 | -0.98% | 3,006 |
| Oct 31, 2025 | 32.90 | 32.90 | 31.50 | 31.62 | 31.62 | -0.28% | 3,719 |
| Oct 30, 2025 | 31.84 | 32.13 | 31.20 | 31.71 | 31.71 | 1.60% | 1,151 |
| Oct 29, 2025 | 31.01 | 31.49 | 30.90 | 31.21 | 31.21 | -0.67% | 10,180 |
| Oct 28, 2025 | 32.74 | 32.74 | 31.10 | 31.42 | 31.42 | -0.79% | 8,623 |
| Oct 27, 2025 | 32.92 | 32.92 | 31.50 | 31.67 | 31.67 | -1.86% | 7,148 |
| Oct 24, 2025 | 32.59 | 32.59 | 31.10 | 32.27 | 32.27 | -1.62% | 7,381 |
| Oct 23, 2025 | 32.90 | 32.90 | 32.53 | 32.80 | 32.80 | -0.52% | 6,704 |
| Oct 21, 2025 | 32.79 | 32.97 | 32.79 | 32.97 | 32.97 | 0.55% | 27 |
| Oct 20, 2025 | 32.94 | 33.25 | 32.10 | 32.79 | 32.79 | -0.46% | 528 |
| Oct 17, 2025 | 32.98 | 33.28 | 32.61 | 32.94 | 32.94 | - | 991 |
| Oct 16, 2025 | 33.00 | 33.86 | 32.56 | 32.94 | 32.94 | 0.06% | 3,432 |
| Oct 15, 2025 | 33.25 | 33.25 | 32.61 | 32.92 | 32.92 | 0.55% | 6,594 |
| Oct 14, 2025 | 32.55 | 33.19 | 32.55 | 32.74 | 32.74 | -0.43% | 1,075 |