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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.69	25.5	25.5	26.09	25.12	60,181
February 19, 2026	25.44	25.57	25.57	25.84	25.15	55,174
February 18, 2026	25.56	25.44	25.44	26.2	25.19	98,745
February 17, 2026	25.7	25.64	25.64	25.85	24.87	103,605
February 16, 2026	26.39	25.23	25.23	26.39	24.58	136,903
February 13, 2026	25.38	25.33	25.33	26.34	25.25	85,843
February 12, 2026	26	26.48	26.48	26.78	26	82,533
February 11, 2026	26.32	26.52	26.52	26.89	26.02	85,341
February 10, 2026	25.7	26.3	26.3	26.6	25.7	118,237
February 09, 2026	26.52	25.82	25.82	26.52	25.17	149,800
February 06, 2026	25.5	25.78	25.78	26.3	25.25	96,758
February 05, 2026	26.7	25.87	25.87	26.7	25.25	76,575
February 04, 2026	24.95	25.33	25.33	25.6	24.47	111,909
February 03, 2026	26.56	24.47	24.47	27.4	24.1	168,263
February 02, 2026	24.5	23.77	23.77	24.85	23	56,085
February 01, 2026	24.1	23.71	23.71	24.51	23.13	65,638
January 30, 2026	24.29	24.06	24.06	24.9	23.9	69,561
January 29, 2026	23.77	24.41	24.41	24.9	23.77	90,247
January 28, 2026	23.31	24.27	24.27	24.6	23.31	105,269
January 27, 2026	23.4	23.31	23.31	23.51	23.03	45,816
January 23, 2026	24	23.51	23.51	24	23.09	56,415
January 22, 2026	23.05	23.51	23.51	24	22.9	76,868
January 21, 2026	23.22	23.07	23.07	24.27	22.81	65,092
January 20, 2026	24.5	23.87	23.87	24.5	23.55	83,223
January 19, 2026	25.22	24.65	24.65	25.23	24.32	69,325
January 16, 2026	24.97	25.19	25.19	26.87	24.71	72,421
January 14, 2026	25	24.97	24.97	25.65	24.61	69,192
January 13, 2026	25.25	25.1	25.1	25.65	24.87	95,247
January 12, 2026	25.85	25.13	25.13	26.3	24.3	87,026
January 09, 2026	25.87	25.78	25.78	27.67	25.11	81,340
January 08, 2026	26.12	26.39	26.39	26.8	26.12	54,482
January 07, 2026	26.9	26.7	26.7	26.9	26.25	47,792
January 06, 2026	27.5	26.6	26.6	27.5	26.35	50,772
January 05, 2026	27.36	26.74	26.74	27.36	26.52	53,426
January 02, 2026	26.5	26.82	26.82	26.95	26.12	101,104
January 01, 2026	26.55	26.54	26.54	26.93	26.42	40,110
December 31, 2025	26.8	26.59	26.59	27.14	26.45	97,669
December 30, 2025	26.4	26.8	26.8	27.77	25.6	140,503
December 29, 2025	28.25	26.1	26.1	29.19	25.77	235,592
December 26, 2025	28.29	28.2	28.2	28.93	27.5	94,450
December 24, 2025	28.66	28.29	28.29	28.96	28	42,769
December 23, 2025	29.7	28.63	28.63	29.7	28.35	43,739
December 22, 2025	26.35	29.1	29.1	29.8	26.35	116,091
December 19, 2025	26.39	26.89	26.89	27	26.39	41,285
December 18, 2025	26.85	26.36	26.36	26.85	26	59,318
December 17, 2025	27.2	26.48	26.48	27.2	26.08	42,674
December 16, 2025	27.67	26.59	26.59	27.67	26.26	72,278
December 15, 2025	26.6	27.13	27.13	27.61	26.6	68,947
December 12, 2025	27.65	27.13	27.13	27.65	26.15	99,050
December 11, 2025	27.42	27.28	27.28	27.49	27	43,764
December 10, 2025	27.9	27.39	27.39	27.95	26.9	71,689
December 09, 2025	26.2	27.67	27.67	27.9	26.1	123,801
December 08, 2025	28.49	27.17	27.17	28.49	26.61	63,517
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

Kohinoor Foods Limited (KOHINOOR.NS) NSE