Kohinoor Foods Limited - KOHINOOR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	28.4	27.62	27.62	28.4	27.35	61,599
December 04, 2025	27.57	27.9	27.9	28.38	27.57	45,033
December 03, 2025	28.98	27.73	27.73	28.98	27.41	139,258
December 02, 2025	29.29	28.76	28.76	29.29	28.5	60,608
December 01, 2025	29.98	29.21	29.21	30.4	29.07	86,442
November 28, 2025	30.05	29.28	29.28	30.11	28.77	78,268
November 27, 2025	29.15	29.58	29.58	29.87	28.21	100,151
November 26, 2025	28.09	28.4	28.4	28.97	27.9	71,923
November 25, 2025	27.56	28.09	28.09	28.67	27.56	23,832
November 24, 2025	28.96	28.41	28.41	29.99	28	64,786
November 21, 2025	29.89	28.96	28.96	29.9	28.5	53,058
November 19, 2025	30.4	29.57	29.57	30.4	29.31	52,978
November 18, 2025	30.37	29.8	29.8	30.37	29.35	55,231
November 17, 2025	30.01	29.53	29.53	30.88	29	71,621
November 14, 2025	30.93	29.97	29.97	34.99	28.41	272,385
November 13, 2025	31.5	30.93	30.93	31.5	30.55	39,098
November 12, 2025	31.52	30.93	30.93	31.52	30.7	40,599
November 11, 2025	31.02	30.85	30.85	31.3	30.31	62,812
November 10, 2025	31.88	31.02	31.02	31.88	30.01	53,954
November 07, 2025	31.02	31.15	31.15	32	30.16	39,868
November 06, 2025	30.99	30.88	30.88	31.4	30.62	34,546
November 04, 2025	30.5	31.04	31.04	31.3	30.5	32,783
November 03, 2025	31.61	31.4	31.4	31.61	31.01	37,647
October 31, 2025	31.95	31.61	31.61	31.98	31.56	22,507
October 30, 2025	31.9	31.68	31.68	31.99	31.32	38,988
October 29, 2025	31.11	31.33	31.33	31.52	30.86	95,472
October 28, 2025	32.49	31.41	31.41	32.49	31.02	97,553
October 27, 2025	32.21	31.63	31.63	32.51	31.45	70,297
October 24, 2025	32.51	32.21	32.21	32.92	30.61	92,445
October 23, 2025	32.88	32.79	32.79	33.1	32.52	37,346
October 21, 2025	33.51	32.88	32.88	33.51	32.5	12,625
October 20, 2025	32.99	32.95	32.95	33.75	32.02	31,252
October 17, 2025	33.05	32.92	32.92	33.35	32.57	31,402
October 16, 2025	32.78	33.04	33.04	33.8	32.6	27,242
October 15, 2025	33.25	32.95	32.95	33.25	32.52	39,244
October 14, 2025	32.9	32.73	32.73	33.8	32.5	33,092
October 13, 2025	33	32.9	32.9	33.96	32.51	38,822
October 10, 2025	33.59	33.42	33.42	33.94	33.02	45,782
October 09, 2025	32.51	33.75	33.75	35.45	32.51	182,881
October 08, 2025	32.95	32.51	32.51	33.05	32.1	48,955
October 07, 2025	32.79	32.6	32.6	32.9	32.55	14,669
October 06, 2025	33.6	32.8	32.8	33.6	32.42	40,866
October 03, 2025	32.55	32.94	32.94	34	32.43	39,962
October 01, 2025	32.87	32.55	32.55	33	32.25	43,774
September 30, 2025	32.84	32.87	32.87	33.09	32.6	41,630
September 29, 2025	34.15	32.84	32.84	34.15	32	171,084
September 26, 2025	33.93	33.41	33.41	33.93	32.75	56,588
September 25, 2025	33.3	33.57	33.57	33.98	33.3	38,905
September 24, 2025	33.21	33.78	33.78	34.15	33.21	46,995
September 23, 2025	34.34	33.9	33.9	34.34	33.4	75,063
September 22, 2025	34.5	33.79	33.79	34.5	32.91	130,880
September 19, 2025	34.53	34.15	34.15	34.9	34.05	100,842
September 18, 2025	33.9	34.25	34.25	34.49	33.9	40,458
September 17, 2025	34.29	34.25	34.25	34.6	34.1	67,426
September 16, 2025	34	34.21	34.21	34.65	34	42,875
September 15, 2025	34.7	34.15	34.15	34.7	34.04	43,130
September 12, 2025	34.01	34.11	34.11	34.7	34	37,461
September 11, 2025	34	34.36	34.36	34.8	34	57,208
September 10, 2025	34.08	34.33	34.33	34.54	33.11	102,964
September 09, 2025	34.37	34.08	34.08	34.8	33.96	42,353

Kohinoor Foods Limited (KOHINOOR.NS) NSE