Kohinoor Foods Limited (KOHINOOR.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 41.15 | 41.65 | 39.25 | 39.70 | 39.70 | 77,100 |
| 03 May 2024 | 42.15 | 42.15 | 40.50 | 40.90 | 40.90 | 84,557 |
| 02 May 2024 | 42.45 | 42.45 | 41.20 | 41.45 | 41.45 | 49,856 |
| 30 Apr 2024 | 42.80 | 42.80 | 41.50 | 41.75 | 41.75 | 76,319 |
| 29 Apr 2024 | 42.00 | 42.55 | 41.40 | 41.55 | 41.55 | 56,635 |
| 26 Apr 2024 | 41.80 | 42.95 | 41.00 | 41.70 | 41.70 | 134,137 |
| 25 Apr 2024 | 42.00 | 43.50 | 41.50 | 41.80 | 41.80 | 85,486 |
| 24 Apr 2024 | 41.30 | 42.00 | 41.15 | 41.45 | 41.45 | 119,456 |
| 23 Apr 2024 | 41.45 | 42.35 | 40.85 | 41.30 | 41.30 | 116,145 |
| 22 Apr 2024 | 41.00 | 41.85 | 40.05 | 40.60 | 40.60 | 121,357 |
| 19 Apr 2024 | 40.85 | 41.00 | 40.00 | 40.80 | 40.80 | 74,409 |
| 18 Apr 2024 | 40.85 | 41.65 | 40.75 | 40.85 | 40.85 | 81,488 |
| 16 Apr 2024 | 41.25 | 41.60 | 40.55 | 40.85 | 40.85 | 109,677 |
| 15 Apr 2024 | 41.20 | 41.45 | 39.10 | 40.00 | 40.00 | 175,785 |
| 12 Apr 2024 | 42.60 | 43.40 | 42.60 | 42.65 | 42.65 | 56,155 |
| 10 Apr 2024 | 43.85 | 44.30 | 42.75 | 42.95 | 42.95 | 100,970 |
| 09 Apr 2024 | 44.35 | 45.15 | 43.55 | 43.85 | 43.85 | 131,451 |
| 08 Apr 2024 | 43.35 | 46.95 | 41.70 | 44.10 | 44.10 | 403,779 |
| 05 Apr 2024 | 43.00 | 43.40 | 42.70 | 42.85 | 42.85 | 113,936 |
| 04 Apr 2024 | 43.15 | 44.45 | 42.75 | 43.05 | 43.05 | 137,112 |
| 03 Apr 2024 | 43.95 | 45.10 | 42.70 | 43.30 | 43.30 | 267,076 |
| 02 Apr 2024 | 43.45 | 45.90 | 43.00 | 43.95 | 43.95 | 319,244 |
| 01 Apr 2024 | 39.35 | 43.50 | 39.35 | 42.75 | 42.75 | 458,572 |
| 28 Mar 2024 | 41.80 | 42.00 | 37.50 | 38.75 | 38.75 | 239,978 |
| 27 Mar 2024 | 42.00 | 43.50 | 40.70 | 41.20 | 41.20 | 220,299 |
| 26 Mar 2024 | 42.40 | 42.50 | 41.00 | 41.80 | 41.80 | 198,917 |
| 22 Mar 2024 | 43.60 | 43.80 | 42.00 | 42.40 | 42.40 | 228,033 |
| 21 Mar 2024 | 43.75 | 45.50 | 43.15 | 43.65 | 43.65 | 277,458 |
| 20 Mar 2024 | 47.30 | 47.70 | 42.55 | 43.55 | 43.55 | 905,990 |
| 19 Mar 2024 | 45.60 | 50.70 | 44.30 | 48.00 | 48.00 | 3,510,424 |
| 18 Mar 2024 | 39.05 | 45.60 | 39.05 | 45.60 | 45.60 | 1,070,974 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 36.95 | 37.95 | 35.10 | 37.80 | 37.80 | 74,866 |
| 13 Mar 2024 | 39.45 | 39.45 | 36.15 | 36.15 | 36.15 | 123,290 |
| 12 Mar 2024 | 38.80 | 39.40 | 37.00 | 38.05 | 38.05 | 93,690 |
| 11 Mar 2024 | 38.70 | 39.85 | 38.15 | 38.60 | 38.60 | 64,959 |
| 07 Mar 2024 | 40.00 | 40.70 | 39.30 | 39.90 | 39.90 | 31,785 |
| 06 Mar 2024 | 40.80 | 40.95 | 39.05 | 40.00 | 40.00 | 38,742 |
| 05 Mar 2024 | 41.90 | 41.90 | 40.40 | 40.80 | 40.80 | 23,477 |
| 04 Mar 2024 | 41.50 | 41.50 | 40.30 | 41.20 | 41.20 | 28,502 |
| 01 Mar 2024 | 41.40 | 41.40 | 39.70 | 41.05 | 41.05 | 67,318 |
| 29 Feb 2024 | 40.00 | 40.80 | 40.00 | 40.25 | 40.25 | 23,572 |
| 28 Feb 2024 | 41.45 | 41.65 | 40.00 | 40.35 | 40.35 | 32,113 |
| 27 Feb 2024 | 40.60 | 42.00 | 40.60 | 40.85 | 40.85 | 39,713 |
| 26 Feb 2024 | 42.20 | 42.40 | 41.15 | 42.00 | 42.00 | 34,637 |
| 23 Feb 2024 | 41.85 | 42.90 | 41.75 | 42.05 | 42.05 | 32,467 |
| 22 Feb 2024 | 42.30 | 42.95 | 42.00 | 42.45 | 42.45 | 31,852 |
| 21 Feb 2024 | 43.20 | 44.00 | 41.75 | 42.30 | 42.30 | 38,349 |
| 20 Feb 2024 | 42.10 | 43.30 | 41.70 | 42.35 | 42.35 | 25,026 |
| 19 Feb 2024 | 41.15 | 43.90 | 41.15 | 42.80 | 42.80 | 54,530 |
| 16 Feb 2024 | 41.95 | 42.50 | 41.40 | 42.00 | 42.00 | 30,785 |
| 15 Feb 2024 | 42.60 | 42.95 | 41.10 | 41.95 | 41.95 | 31,800 |
| 14 Feb 2024 | 39.75 | 42.45 | 38.50 | 42.15 | 42.15 | 75,392 |
| 13 Feb 2024 | 41.85 | 42.40 | 39.75 | 40.45 | 40.45 | 62,260 |
| 12 Feb 2024 | 42.55 | 43.70 | 41.25 | 41.85 | 41.85 | 57,201 |
| 09 Feb 2024 | 44.20 | 44.20 | 41.60 | 43.40 | 43.40 | 58,476 |
| 08 Feb 2024 | 43.55 | 44.50 | 43.50 | 43.75 | 43.75 | 49,769 |
| 07 Feb 2024 | 43.35 | 43.90 | 43.00 | 43.60 | 43.60 | 78,937 |
| 06 Feb 2024 | 43.60 | 43.90 | 42.80 | 43.35 | 43.35 | 56,788 |
| 05 Feb 2024 | 44.75 | 44.75 | 43.20 | 43.35 | 43.35 | 86,446 |
| 02 Feb 2024 | 45.25 | 45.60 | 44.00 | 44.20 | 44.20 | 80,231 |
| 01 Feb 2024 | 44.95 | 45.70 | 44.60 | 45.10 | 45.10 | 61,538 |
| 31 Jan 2024 | 44.35 | 45.25 | 43.80 | 44.45 | 44.45 | 84,539 |
| 30 Jan 2024 | 45.00 | 45.00 | 43.50 | 44.35 | 44.35 | 89,596 |
| 29 Jan 2024 | 45.70 | 45.70 | 44.60 | 44.85 | 44.85 | 68,664 |
| 25 Jan 2024 | 45.55 | 46.20 | 44.05 | 44.95 | 44.95 | 76,147 |
| 24 Jan 2024 | 46.35 | 46.35 | 44.55 | 45.45 | 45.45 | 53,498 |
| 23 Jan 2024 | 46.65 | 46.65 | 45.10 | 45.80 | 45.80 | 53,117 |
| 19 Jan 2024 | 46.70 | 46.70 | 45.25 | 45.70 | 45.70 | 34,384 |
| 18 Jan 2024 | 45.65 | 46.40 | 44.40 | 45.90 | 45.90 | 55,958 |
| 17 Jan 2024 | 46.00 | 47.20 | 45.50 | 45.70 | 45.70 | 55,370 |
| 16 Jan 2024 | 47.25 | 47.55 | 46.30 | 46.50 | 46.50 | 80,397 |
| 15 Jan 2024 | 48.00 | 48.70 | 47.20 | 47.55 | 47.55 | 60,361 |
| 12 Jan 2024 | 48.35 | 48.80 | 47.55 | 47.85 | 47.85 | 54,744 |
| 11 Jan 2024 | 48.85 | 48.85 | 47.00 | 48.45 | 48.45 | 61,766 |
| 10 Jan 2024 | 48.75 | 48.75 | 47.00 | 48.45 | 48.45 | 63,124 |
| 09 Jan 2024 | 47.85 | 48.95 | 47.85 | 48.30 | 48.30 | 70,333 |
| 08 Jan 2024 | 49.10 | 49.55 | 48.00 | 48.40 | 48.40 | 55,326 |
| 05 Jan 2024 | 51.00 | 51.00 | 48.00 | 49.15 | 49.15 | 106,037 |
| 04 Jan 2024 | 50.35 | 50.70 | 48.70 | 49.70 | 49.70 | 163,771 |
| 03 Jan 2024 | 47.00 | 48.70 | 47.00 | 48.70 | 48.70 | 129,914 |
| 02 Jan 2024 | 46.50 | 47.20 | 45.80 | 46.40 | 46.40 | 70,268 |
| 01 Jan 2024 | 46.00 | 47.00 | 45.50 | 46.20 | 46.20 | 89,478 |
| 29 Dec 2023 | 47.00 | 47.00 | 46.00 | 46.15 | 46.15 | 66,310 |
| 28 Dec 2023 | 47.80 | 48.00 | 45.90 | 46.50 | 46.50 | 84,868 |
| 27 Dec 2023 | 48.50 | 48.50 | 47.00 | 47.25 | 47.25 | 52,029 |
| 26 Dec 2023 | 48.65 | 48.90 | 47.10 | 47.15 | 47.15 | 67,652 |
| 22 Dec 2023 | 48.25 | 49.90 | 47.50 | 48.05 | 48.05 | 90,271 |
| 21 Dec 2023 | 45.05 | 48.80 | 44.50 | 48.25 | 48.25 | 89,250 |
| 20 Dec 2023 | 47.55 | 49.90 | 46.05 | 46.70 | 46.70 | 194,137 |
| 19 Dec 2023 | 47.05 | 48.50 | 47.05 | 47.55 | 47.55 | 96,058 |
| 18 Dec 2023 | 50.30 | 50.30 | 48.05 | 48.50 | 48.50 | 153,619 |
| 15 Dec 2023 | 51.50 | 51.95 | 49.30 | 50.10 | 50.10 | 199,226 |
| 14 Dec 2023 | 46.40 | 51.20 | 46.40 | 51.20 | 51.20 | 214,822 |
| 13 Dec 2023 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | 105,429 |
| 12 Dec 2023 | 56.30 | 56.90 | 50.95 | 51.35 | 51.35 | 936,175 |
| 11 Dec 2023 | 58.00 | 61.70 | 55.05 | 56.25 | 56.25 | 1,644,212 |
| 08 Dec 2023 | 54.85 | 61.75 | 54.50 | 58.10 | 58.10 | 8,051,941 |
| 07 Dec 2023 | 44.80 | 52.80 | 44.40 | 52.20 | 52.20 | 7,939,393 |
| 06 Dec 2023 | 40.15 | 44.00 | 40.05 | 44.00 | 44.00 | 2,079,347 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.