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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.7	34.37	34.37	34.78	33.7	43,538
September 05, 2025	34.35	34.28	34.28	34.7	34.04	42,325
September 04, 2025	34.99	34.32	34.32	34.99	34	53,171
September 03, 2025	34.5	34.45	34.45	35	34.37	75,406
September 02, 2025	34.21	34.68	34.68	35.35	34.21	69,021
September 01, 2025	34.48	34.4	34.4	34.72	34	78,011
August 29, 2025	34.33	34.05	34.05	35.09	33.65	57,166
August 28, 2025	34.44	34.33	34.33	35.01	34.07	58,227
August 26, 2025	35	34.43	34.43	35	34.06	27,811
August 25, 2025	34.93	34.63	34.63	35.33	34.37	58,177
August 22, 2025	34.61	34.93	34.93	35.49	34.61	52,382
August 21, 2025	34.95	35	35	35.41	34.82	31,243
August 20, 2025	35.01	34.95	34.95	35.75	34.5	45,565
August 19, 2025	34.92	35.01	35.01	35.69	34.55	89,153
August 18, 2025	35	34.79	34.79	35.8	34.61	34,817
August 14, 2025	35.82	35	35	35.83	34.71	68,980
August 13, 2025	35.4	35.11	35.11	35.42	34.72	82,737
August 12, 2025	34.2	35.01	35.01	35.31	34.09	53,400
August 11, 2025	35.3	35.26	35.26	36.26	34.3	99,813
August 08, 2025	33.2	34.89	34.89	35.95	33.15	252,156
August 07, 2025	33.1	32.81	32.81	33.82	32.4	52,030
August 06, 2025	34.15	33.49	33.49	34.7	33.1	33,731
August 05, 2025	34.67	33.91	33.91	34.92	33.76	34,951
August 04, 2025	34.8	34.67	34.67	35.39	34.05	73,776
August 01, 2025	34.42	34.4	34.4	35	34.03	21,857
July 31, 2025	35	34.35	34.35	35	34.12	49,675
July 30, 2025	35.25	35.23	35.23	35.59	34.63	84,470
July 29, 2025	34.01	34.31	34.31	35	33.69	46,104
July 28, 2025	35.14	34.39	34.39	35.34	34.23	37,312
July 25, 2025	35.9	34.84	34.84	35.9	34.68	43,937
July 24, 2025	36	35.58	35.58	36	35.24	48,914
July 23, 2025	35.35	35.32	35.32	36.37	35	88,995
July 22, 2025	36.79	36.07	36.07	36.79	35.81	58,895
July 21, 2025	36.71	36.2	36.2	36.71	35.91	63,760
July 18, 2025	36.5	36.3	36.3	36.97	36.12	110,391
July 17, 2025	36.87	36.67	36.67	37.45	36.56	128,932
July 16, 2025	36.98	36.5	36.5	36.98	36.01	80,064
July 15, 2025	36.31	36.69	36.69	36.94	36.11	67,698
July 14, 2025	37	36.31	36.31	37	35.98	162,475
July 11, 2025	35.95	36.2	36.2	36.71	35.95	47,160
July 10, 2025	36.81	36.64	36.64	36.93	36.4	57,131
July 09, 2025	36.91	36.57	36.57	37.18	36.18	119,616
July 08, 2025	36	36.65	36.65	37.8	35.9	126,046
July 07, 2025	36.2	36.1	36.1	36.58	35.91	42,220
July 04, 2025	37.8	36.56	36.56	37.8	36.25	49,742

Kohinoor Foods Limited (KOHINOOR.NS) NSE