Kohinoor Foods Limited. KOHINOOR

NSE · India · Process Industries

INR 29.86-0.72 (-2.35%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 30.03	-1.80%	INR 30.52	INR 30.98	INR 29.60	168.21K
2026-09-30	INR 30.58	-1.32%	INR 30.35	INR 32.30	INR 30.35	105.85K
2026-09-29	INR 30.99	+3.06%	INR 30.29	INR 31.45	INR 29.27	264.19K
2026-09-28	INR 30.07	-3.16%	INR 31.88	INR 31.88	INR 29.26	144.22K
2026-09-25	INR 31.05	+0.75%	INR 31.90	INR 31.90	INR 30.53	90.28K
2026-09-24	INR 30.82	-2.93%	INR 31.74	INR 32.59	INR 30.60	127.38K
2026-09-23	INR 31.75	+2.22%	INR 31.45	INR 32.24	INR 30.67	215.23K
2026-09-22	INR 31.06	+0.98%	INR 30.77	INR 31.36	INR 30.53	120.02K
2026-09-21	INR 30.76	+0.69%	INR 30.90	INR 31.54	INR 30.55	69.86K
2026-09-18	INR 30.55	-2.08%	INR 31.20	INR 33.00	INR 30.43	72.39K
2026-09-17	INR 31.20	-0.51%	INR 31.70	INR 32.38	INR 30.50	114.14K
2026-09-16	INR 31.36	+6.02%	INR 30.40	INR 31.75	INR 28.64	318.62K
2026-09-15	INR 29.58	-4.12%	INR 30.85	INR 31.29	INR 29.16	72.80K
2026-09-14	INR 30.85	0.00%	INR 30.85	INR 30.85	INR 30.85	0
2026-09-11	INR 30.85	+2.25%	INR 30.00	INR 31.20	INR 28.72	148.83K
2026-09-10	INR 30.17	-2.27%	INR 31.05	INR 31.19	INR 29.75	154.10K
2026-09-09	INR 30.87	-1.72%	INR 31.50	INR 31.74	INR 30.50	204.82K
2026-09-08	INR 31.41	+1.75%	INR 30.85	INR 31.90	INR 30.40	195.20K
2026-09-07	INR 30.87	-5.80%	INR 33.00	INR 33.00	INR 30.50	309.84K
2026-09-04	INR 32.77	-2.24%	INR 33.79	INR 33.79	INR 32.50	131.80K
2026-09-03	INR 33.52	+0.33%	INR 33.62	INR 33.69	INR 32.91	84.06K
2026-09-02	INR 33.41	+1.12%	INR 33.04	INR 34.00	INR 33.00	105.95K
2026-09-01	INR 33.04	-2.71%	INR 33.96	INR 34.49	INR 32.30	105.11K
2026-08-31	INR 33.96	-1.42%	INR 34.20	INR 34.99	INR 33.51	118.58K
2026-08-28	INR 34.45	+0.29%	INR 34.10	INR 34.95	INR 33.91	172.39K
2026-08-27	INR 34.35	-0.89%	INR 34.30	INR 35.80	INR 33.21	134.85K
2026-08-26	INR 34.66	-3.13%	INR 35.50	INR 36.30	INR 32.75	378.88K
2026-08-25	INR 35.78	-1.89%	INR 36.00	INR 38.47	INR 35.51	267.85K
2026-08-24	INR 36.47	-0.33%	INR 37.80	INR 37.80	INR 34.55	708.92K
2026-08-21	INR 36.59	+5.11%	INR 34.51	INR 37.80	INR 34.50	1.18M
2026-08-20	INR 34.81	+11.32%	INR 32.10	INR 35.75	INR 30.95	1.74M
2026-08-19	INR 31.27	+14.04%	INR 27.88	INR 32.73	INR 27.42	1.43M
2026-08-18	INR 27.42	-1.30%	INR 27.80	INR 28.47	INR 26.30	135.39K
2026-08-17	INR 27.78	+0.22%	INR 28.30	INR 28.65	INR 27.11	589.88K
2026-08-14	INR 27.72	+20.00%	INR 23.11	INR 27.72	INR 22.97	982.18K
2026-08-13	INR 23.10	-0.13%	INR 23.30	INR 23.50	INR 22.97	22.86K
2026-08-12	INR 23.13	+0.39%	INR 23.49	INR 23.49	INR 22.98	55.91K
2026-08-11	INR 23.04	-0.56%	INR 23.48	INR 23.48	INR 22.83	25.43K
2026-08-10	INR 23.17	+0.52%	INR 22.95	INR 23.38	INR 22.95	34.09K
2026-08-07	INR 23.05	-0.39%	INR 23.00	INR 23.45	INR 22.65	29.89K
2026-08-06	INR 23.14	+0.43%	INR 23.48	INR 23.48	INR 22.85	57.67K
2026-08-05	INR 23.04	-1.96%	INR 23.50	INR 23.80	INR 22.90	49.91K
2026-08-04	INR 23.50	+1.08%	INR 23.10	INR 23.91	INR 22.92	56.34K
2026-08-03	INR 23.25	-0.09%	INR 23.27	INR 23.77	INR 23.04	41.85K
2026-07-31	INR 23.27	+1.35%	INR 22.90	INR 23.41	INR 22.77	81.93K
2026-07-30	INR 22.96	+0.44%	INR 22.86	INR 23.12	INR 22.60	52.59K
2026-07-29	INR 22.86	+0.22%	INR 22.80	INR 23.16	INR 22.50	37.95K
2026-07-28	INR 22.81	-1.72%	INR 23.00	INR 23.58	INR 22.52	136.16K
2026-07-27	INR 23.21	+1.27%	INR 22.98	INR 23.39	INR 22.93	81.37K
2026-07-24	INR 22.92	+1.60%	INR 22.56	INR 23.20	INR 22.32	77.47K
2026-07-23	INR 22.56	-4.08%	INR 23.41	INR 23.59	INR 22.00	225.16K
2026-07-22	INR 23.52	-1.05%	INR 23.83	INR 23.95	INR 23.30	79.35K
2026-07-21	INR 23.77	-0.63%	INR 23.92	INR 24.21	INR 23.60	63.15K
2026-07-20	INR 23.92	+0.67%	INR 23.60	INR 24.23	INR 23.47	148.12K
2026-07-17	INR 23.76	-1.57%	INR 24.15	INR 24.70	INR 23.56	101.56K
2026-07-16	INR 24.14	-0.04%	INR 24.07	INR 24.48	INR 23.95	74.83K
2026-07-15	INR 24.15	+0.50%	INR 24.44	INR 24.44	INR 23.97	130.43K
2026-07-14	INR 24.03	-1.19%	INR 23.83	INR 24.50	INR 23.80	110.02K
2026-07-13	INR 24.32	-0.21%	INR 24.37	INR 24.73	INR 24.07	121.98K
2026-07-10	INR 24.37	+0.12%	INR 23.90	INR 24.80	INR 23.90	166.23K
2026-07-09	INR 24.34	+1.76%	INR 24.00	INR 24.74	INR 23.95	136.11K
2026-07-08	INR 23.92	-3.90%	INR 24.79	INR 24.85	INR 23.76	134.90K
2026-07-07	INR 24.89	+1.59%	INR 24.90	INR 25.20	INR 24.25	76.45K
2026-07-06	INR 24.50	-1.01%	INR 24.99	INR 25.21	INR 24.29	48.76K
2026-07-03	INR 24.75	-1.79%	INR 25.40	INR 25.40	INR 24.17	122.90K
2026-07-02	INR 25.20	-0.20%	INR 25.00	INR 25.49	INR 24.85	84.19K
2026-07-01	INR 25.25	-0.51%	INR 25.38	INR 25.54	INR 25.02	95.08K
2026-06-30	INR 25.38	+0.48%	INR 25.27	INR 25.85	INR 25.02	83.38K
2026-06-29	INR 25.26	-2.24%	INR 26.80	INR 26.80	INR 25.02	78.62K
2026-06-26	INR 25.84	0.00%	INR 25.84	INR 25.84	INR 25.84	0
2026-06-25	INR 25.84	-0.88%	INR 25.67	INR 26.42	INR 25.61	302.14K
2026-06-24	INR 26.07	+0.08%	INR 26.20	INR 26.49	INR 25.85	104.76K
2026-06-23	INR 26.05	+1.13%	INR 25.62	INR 26.44	INR 25.62	272.70K
2026-06-22	INR 25.76	-0.31%	INR 25.88	INR 26.45	INR 25.64	71.52K
2026-06-19	INR 25.84	-0.92%	INR 26.09	INR 26.50	INR 25.18	121.78K
2026-06-18	INR 26.08	+0.15%	INR 26.04	INR 26.39	INR 26.00	71.56K
2026-06-17	INR 26.04	+0.85%	INR 25.85	INR 26.89	INR 25.82	141.90K
2026-06-16	INR 25.82	+1.02%	INR 26.00	INR 26.45	INR 25.47	178.00K
2026-06-15	INR 25.56	+5.01%	INR 24.71	INR 26.50	INR 24.70	164.92K
2026-06-12	INR 24.34	+3.35%	INR 23.95	INR 24.75	INR 23.69	158.59K
2026-06-11	INR 23.55	+0.13%	INR 23.40	INR 24.27	INR 23.06	84.79K
2026-06-10	INR 23.52	-1.88%	INR 23.55	INR 24.30	INR 23.31	21.09K
2026-06-09	INR 23.97	+0.59%	INR 23.96	INR 24.26	INR 23.70	42.08K
2026-06-08	INR 23.83	-3.99%	INR 24.70	INR 24.70	INR 23.80	39.67K
2026-06-05	INR 24.82	+0.08%	INR 24.99	INR 25.50	INR 24.60	49.29K
2026-06-04	INR 24.80	-0.12%	INR 24.70	INR 25.23	INR 24.12	98.48K
2026-06-03	INR 24.83	-0.96%	INR 25.80	INR 25.80	INR 24.60	81.48K
2026-06-02	INR 25.07	-0.95%	INR 25.10	INR 25.89	INR 24.81	112.14K
2026-06-01	INR 25.31	-0.82%	INR 25.99	INR 25.99	INR 25.00	84.37K
2026-05-29	INR 25.52	+0.95%	INR 25.28	INR 25.79	INR 25.26	93.28K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 30.03	-1.80%	INR 30.52	INR 30.98	INR 29.60	168.21K
2026-09-30	INR 30.58	-1.32%	INR 30.35	INR 32.30	INR 30.35	105.85K
2026-09-29	INR 30.99	+3.06%	INR 30.29	INR 31.45	INR 29.27	264.19K
2026-09-28	INR 30.07	-3.16%	INR 31.88	INR 31.88	INR 29.26	144.22K
2026-09-25	INR 31.05	+0.75%	INR 31.90	INR 31.90	INR 30.53	90.28K
2026-09-24	INR 30.82	-2.93%	INR 31.74	INR 32.59	INR 30.60	127.38K
2026-09-23	INR 31.75	+2.22%	INR 31.45	INR 32.24	INR 30.67	215.23K
2026-09-22	INR 31.06	+0.98%	INR 30.77	INR 31.36	INR 30.53	120.02K
2026-09-21	INR 30.76	+0.69%	INR 30.90	INR 31.54	INR 30.55	69.86K
2026-09-18	INR 30.55	-2.08%	INR 31.20	INR 33.00	INR 30.43	72.39K
2026-09-17	INR 31.20	-0.51%	INR 31.70	INR 32.38	INR 30.50	114.14K
2026-09-16	INR 31.36	+6.02%	INR 30.40	INR 31.75	INR 28.64	318.62K
2026-09-15	INR 29.58	-4.12%	INR 30.85	INR 31.29	INR 29.16	72.80K
2026-09-14	INR 30.85	0.00%	INR 30.85	INR 30.85	INR 30.85	0
2026-09-11	INR 30.85	+2.25%	INR 30.00	INR 31.20	INR 28.72	148.83K
2026-09-10	INR 30.17	-2.27%	INR 31.05	INR 31.19	INR 29.75	154.10K
2026-09-09	INR 30.87	-1.72%	INR 31.50	INR 31.74	INR 30.50	204.82K
2026-09-08	INR 31.41	+1.75%	INR 30.85	INR 31.90	INR 30.40	195.20K
2026-09-07	INR 30.87	-5.80%	INR 33.00	INR 33.00	INR 30.50	309.84K
2026-09-04	INR 32.77	-2.24%	INR 33.79	INR 33.79	INR 32.50	131.80K
2026-09-03	INR 33.52	+0.33%	INR 33.62	INR 33.69	INR 32.91	84.06K
2026-09-02	INR 33.41	+1.12%	INR 33.04	INR 34.00	INR 33.00	105.95K
2026-09-01	INR 33.04	-2.71%	INR 33.96	INR 34.49	INR 32.30	105.11K
2026-08-31	INR 33.96	-1.42%	INR 34.20	INR 34.99	INR 33.51	118.58K
2026-08-28	INR 34.45	+0.29%	INR 34.10	INR 34.95	INR 33.91	172.39K
2026-08-27	INR 34.35	-0.89%	INR 34.30	INR 35.80	INR 33.21	134.85K
2026-08-26	INR 34.66	-3.13%	INR 35.50	INR 36.30	INR 32.75	378.88K
2026-08-25	INR 35.78	-1.89%	INR 36.00	INR 38.47	INR 35.51	267.85K
2026-08-24	INR 36.47	-0.33%	INR 37.80	INR 37.80	INR 34.55	708.92K
2026-08-21	INR 36.59	+5.11%	INR 34.51	INR 37.80	INR 34.50	1.18M
2026-08-20	INR 34.81	+11.32%	INR 32.10	INR 35.75	INR 30.95	1.74M
2026-08-19	INR 31.27	+14.04%	INR 27.88	INR 32.73	INR 27.42	1.43M
2026-08-18	INR 27.42	-1.30%	INR 27.80	INR 28.47	INR 26.30	135.39K
2026-08-17	INR 27.78	+0.22%	INR 28.30	INR 28.65	INR 27.11	589.88K
2026-08-14	INR 27.72	+20.00%	INR 23.11	INR 27.72	INR 22.97	982.18K
2026-08-13	INR 23.10	-0.13%	INR 23.30	INR 23.50	INR 22.97	22.86K
2026-08-12	INR 23.13	+0.39%	INR 23.49	INR 23.49	INR 22.98	55.91K
2026-08-11	INR 23.04	-0.56%	INR 23.48	INR 23.48	INR 22.83	25.43K
2026-08-10	INR 23.17	+0.52%	INR 22.95	INR 23.38	INR 22.95	34.09K
2026-08-07	INR 23.05	-0.39%	INR 23.00	INR 23.45	INR 22.65	29.89K
2026-08-06	INR 23.14	+0.43%	INR 23.48	INR 23.48	INR 22.85	57.67K
2026-08-05	INR 23.04	-1.96%	INR 23.50	INR 23.80	INR 22.90	49.91K
2026-08-04	INR 23.50	+1.08%	INR 23.10	INR 23.91	INR 22.92	56.34K
2026-08-03	INR 23.25	-0.09%	INR 23.27	INR 23.77	INR 23.04	41.85K
2026-07-31	INR 23.27	+1.35%	INR 22.90	INR 23.41	INR 22.77	81.93K
2026-07-30	INR 22.96	+0.44%	INR 22.86	INR 23.12	INR 22.60	52.59K
2026-07-29	INR 22.86	+0.22%	INR 22.80	INR 23.16	INR 22.50	37.95K
2026-07-28	INR 22.81	-1.72%	INR 23.00	INR 23.58	INR 22.52	136.16K
2026-07-27	INR 23.21	+1.27%	INR 22.98	INR 23.39	INR 22.93	81.37K
2026-07-24	INR 22.92	+1.60%	INR 22.56	INR 23.20	INR 22.32	77.47K
2026-07-23	INR 22.56	-4.08%	INR 23.41	INR 23.59	INR 22.00	225.16K
2026-07-22	INR 23.52	-1.05%	INR 23.83	INR 23.95	INR 23.30	79.35K
2026-07-21	INR 23.77	-0.63%	INR 23.92	INR 24.21	INR 23.60	63.15K
2026-07-20	INR 23.92	+0.67%	INR 23.60	INR 24.23	INR 23.47	148.12K
2026-07-17	INR 23.76	-1.57%	INR 24.15	INR 24.70	INR 23.56	101.56K
2026-07-16	INR 24.14	-0.04%	INR 24.07	INR 24.48	INR 23.95	74.83K
2026-07-15	INR 24.15	+0.50%	INR 24.44	INR 24.44	INR 23.97	130.43K
2026-07-14	INR 24.03	-1.19%	INR 23.83	INR 24.50	INR 23.80	110.02K
2026-07-13	INR 24.32	-0.21%	INR 24.37	INR 24.73	INR 24.07	121.98K
2026-07-10	INR 24.37	+0.12%	INR 23.90	INR 24.80	INR 23.90	166.23K
2026-07-09	INR 24.34	+1.76%	INR 24.00	INR 24.74	INR 23.95	136.11K
2026-07-08	INR 23.92	-3.90%	INR 24.79	INR 24.85	INR 23.76	134.90K
2026-07-07	INR 24.89	+1.59%	INR 24.90	INR 25.20	INR 24.25	76.45K
2026-07-06	INR 24.50	-1.01%	INR 24.99	INR 25.21	INR 24.29	48.76K
2026-07-03	INR 24.75	-1.79%	INR 25.40	INR 25.40	INR 24.17	122.90K
2026-07-02	INR 25.20	-0.20%	INR 25.00	INR 25.49	INR 24.85	84.19K
2026-07-01	INR 25.25	-0.51%	INR 25.38	INR 25.54	INR 25.02	95.08K
2026-06-30	INR 25.38	+0.48%	INR 25.27	INR 25.85	INR 25.02	83.38K
2026-06-29	INR 25.26	-2.24%	INR 26.80	INR 26.80	INR 25.02	78.62K
2026-06-26	INR 25.84	0.00%	INR 25.84	INR 25.84	INR 25.84	0
2026-06-25	INR 25.84	-0.88%	INR 25.67	INR 26.42	INR 25.61	302.14K
2026-06-24	INR 26.07	+0.08%	INR 26.20	INR 26.49	INR 25.85	104.76K
2026-06-23	INR 26.05	+1.13%	INR 25.62	INR 26.44	INR 25.62	272.70K
2026-06-22	INR 25.76	-0.31%	INR 25.88	INR 26.45	INR 25.64	71.52K
2026-06-19	INR 25.84	-0.92%	INR 26.09	INR 26.50	INR 25.18	121.78K
2026-06-18	INR 26.08	+0.15%	INR 26.04	INR 26.39	INR 26.00	71.56K
2026-06-17	INR 26.04	+0.85%	INR 25.85	INR 26.89	INR 25.82	141.90K
2026-06-16	INR 25.82	+1.02%	INR 26.00	INR 26.45	INR 25.47	178.00K
2026-06-15	INR 25.56	+5.01%	INR 24.71	INR 26.50	INR 24.70	164.92K
2026-06-12	INR 24.34	+3.35%	INR 23.95	INR 24.75	INR 23.69	158.59K
2026-06-11	INR 23.55	+0.13%	INR 23.40	INR 24.27	INR 23.06	84.79K
2026-06-10	INR 23.52	-1.88%	INR 23.55	INR 24.30	INR 23.31	21.09K
2026-06-09	INR 23.97	+0.59%	INR 23.96	INR 24.26	INR 23.70	42.08K
2026-06-08	INR 23.83	-3.99%	INR 24.70	INR 24.70	INR 23.80	39.67K
2026-06-05	INR 24.82	+0.08%	INR 24.99	INR 25.50	INR 24.60	49.29K
2026-06-04	INR 24.80	-0.12%	INR 24.70	INR 25.23	INR 24.12	98.48K
2026-06-03	INR 24.83	-0.96%	INR 25.80	INR 25.80	INR 24.60	81.48K
2026-06-02	INR 25.07	-0.95%	INR 25.10	INR 25.89	INR 24.81	112.14K
2026-06-01	INR 25.31	-0.82%	INR 25.99	INR 25.99	INR 25.00	84.37K
2026-05-29	INR 25.52	+0.95%	INR 25.28	INR 25.79	INR 25.26	93.28K