BSE - Delayed Quote INR

Kohinoor Foods Limited (KOHINOOR.BO)

Compare
39.96 -0.35 (-0.87%)
At close: December 20 at 3:29:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 39.41 41.13 39.41 39.96 39.96 24,358
Dec 19, 2024 41.99 41.99 40.17 40.31 40.31 7,353
Dec 18, 2024 40.75 41.50 40.53 41.47 41.47 3,913
Dec 17, 2024 41.58 41.84 41.00 41.22 41.22 7,445
Dec 16, 2024 42.07 42.07 41.00 41.70 41.70 10,548
Dec 13, 2024 40.80 42.07 40.80 41.41 41.41 6,953
Dec 12, 2024 42.50 42.79 41.45 41.59 41.59 10,397
Dec 11, 2024 43.00 43.00 41.29 42.15 42.15 27,629
Dec 10, 2024 42.90 42.90 41.18 41.50 41.50 22,571
Dec 9, 2024 43.15 43.50 41.92 42.08 42.08 9,976
Dec 6, 2024 41.00 42.60 41.00 42.30 42.30 18,046
Dec 5, 2024 41.99 42.48 41.02 41.63 41.63 11,684
Dec 4, 2024 41.99 42.35 41.35 41.65 41.65 16,571
Dec 3, 2024 41.36 42.20 41.11 41.74 41.74 18,315
Dec 2, 2024 42.94 42.94 40.70 41.34 41.34 13,452
Nov 29, 2024 42.15 42.15 40.58 41.12 41.12 1,353
Nov 28, 2024 43.74 43.74 40.51 40.81 40.81 34,759
Nov 27, 2024 41.99 41.99 39.50 40.33 40.33 26,620
Nov 26, 2024 40.86 41.32 40.71 41.03 41.03 19,956
Nov 25, 2024 40.50 41.46 40.50 40.97 40.97 12,726
Nov 22, 2024 38.01 41.30 38.01 41.09 41.09 24,217
Nov 21, 2024 40.81 40.81 38.55 39.55 39.55 5,439
Nov 19, 2024 41.40 42.88 39.35 40.01 40.01 19,314
Nov 18, 2024 40.40 41.05 39.25 39.45 39.45 9,749
Nov 14, 2024 38.70 40.13 38.57 39.67 39.67 6,683
Nov 13, 2024 38.78 39.98 38.03 38.25 38.25 11,847
Nov 12, 2024 40.90 40.90 39.44 39.78 39.78 11,103
Nov 11, 2024 41.70 41.70 39.70 39.88 39.88 13,278
Nov 8, 2024 41.51 41.76 40.48 40.84 40.84 17,772
Nov 7, 2024 42.49 42.56 41.23 41.51 41.51 10,323
Nov 6, 2024 40.80 42.00 40.79 41.66 41.66 20,263
Nov 4, 2024 41.96 41.96 40.00 40.56 40.56 15,894
Nov 1, 2024 42.33 42.33 41.50 41.88 41.88 1,456
Oct 31, 2024 40.01 42.21 40.01 41.40 41.40 18,424
Oct 29, 2024 39.51 40.98 39.51 40.39 40.39 27,968
Oct 28, 2024 40.20 40.98 40.08 40.29 40.29 24,081
Oct 25, 2024 42.95 42.95 39.53 40.19 40.19 30,722
Oct 24, 2024 40.96 44.50 40.96 41.45 41.45 55,308
Oct 23, 2024 40.21 41.29 40.21 40.95 40.95 14,436
Oct 22, 2024 41.20 42.20 39.76 40.09 40.09 11,297
Oct 21, 2024 46.98 46.98 42.00 42.04 42.04 7,708
Oct 18, 2024 43.95 43.95 42.51 42.81 42.81 3,352
Oct 17, 2024 43.17 44.23 42.80 42.86 42.86 28,555
Oct 16, 2024 44.99 44.99 43.63 44.05 44.05 15,508
Oct 15, 2024 42.82 45.50 42.82 44.53 44.53 8,122
Oct 14, 2024 43.75 45.55 43.31 44.02 44.02 50,336
Oct 11, 2024 44.99 44.99 43.71 44.61 44.61 47,401
Oct 10, 2024 44.76 45.32 43.88 44.17 44.17 32,593
Oct 9, 2024 43.96 45.56 43.96 44.71 44.71 23,871
Oct 8, 2024 44.36 44.99 42.31 44.45 44.45 45,582
Oct 7, 2024 45.16 46.99 42.17 43.10 43.10 86,823
Oct 4, 2024 47.01 50.44 45.95 46.50 46.50 135,238
Oct 3, 2024 44.76 48.15 44.11 47.01 47.01 110,888
Oct 1, 2024 51.89 52.40 47.12 47.82 47.82 318,303
Sep 30, 2024 47.31 52.00 45.51 51.18 51.18 235,501
Sep 27, 2024 43.99 45.00 42.93 44.19 44.19 45,699
Sep 26, 2024 44.75 44.75 42.62 43.45 43.45 20,819
Sep 25, 2024 42.55 44.94 42.55 43.87 43.87 39,024
Sep 24, 2024 44.90 44.90 42.44 43.20 43.20 28,628
Sep 23, 2024 45.50 46.46 43.52 44.02 44.02 61,616
Sep 20, 2024 43.40 47.50 43.40 45.20 45.20 82,590
Sep 19, 2024 46.77 47.99 42.96 44.01 44.01 50,989
Sep 18, 2024 50.98 50.98 47.57 47.73 47.73 58,678
Sep 17, 2024 49.49 53.80 49.24 50.74 50.74 436,971
Sep 16, 2024 41.00 46.82 40.05 46.82 46.82 539,401
Sep 13, 2024 39.99 39.99 38.50 39.02 39.02 33,084
Sep 12, 2024 41.00 41.00 39.00 39.28 39.28 4,876
Sep 11, 2024 40.53 40.53 39.56 39.60 39.60 4,637
Sep 10, 2024 40.40 40.40 39.42 39.74 39.74 12,696
Sep 9, 2024 39.30 39.51 39.00 39.13 39.13 9,209
Sep 6, 2024 40.85 40.85 39.50 39.60 39.60 9,029
Sep 5, 2024 40.99 40.99 39.70 40.05 40.05 15,189
Sep 4, 2024 38.00 40.48 38.00 39.83 39.83 11,336
Sep 3, 2024 40.50 41.16 40.00 40.16 40.16 17,525
Sep 2, 2024 41.11 41.25 39.10 40.38 40.38 19,194
Aug 30, 2024 41.97 41.97 40.48 41.11 41.11 16,492
Aug 29, 2024 40.85 41.54 40.77 41.15 41.15 11,124
Aug 28, 2024 41.45 41.79 40.80 40.99 40.99 19,041
Aug 26, 2024 42.98 42.98 41.40 41.44 41.44 4,862
Aug 23, 2024 42.32 42.85 41.70 42.08 42.08 5,326
Aug 22, 2024 43.98 44.00 41.90 41.98 41.98 22,279
Aug 21, 2024 41.96 43.50 41.31 42.46 42.46 35,749
Aug 20, 2024 40.15 41.53 40.15 41.34 41.34 10,533
Aug 19, 2024 41.77 41.77 40.93 41.06 41.06 15,299
Aug 16, 2024 40.00 41.20 39.95 40.78 40.78 10,524
Aug 14, 2024 39.01 40.50 39.01 39.96 39.96 15,209
Aug 13, 2024 41.01 41.80 40.22 40.55 40.55 12,761
Aug 12, 2024 43.00 43.00 40.70 41.24 41.24 32,814
Aug 9, 2024 44.10 44.10 41.48 41.81 41.81 15,964
Aug 8, 2024 42.28 42.40 40.95 41.03 41.03 10,288
Aug 7, 2024 41.60 43.30 40.38 41.47 41.47 16,159
Aug 6, 2024 39.20 42.00 39.20 40.09 40.09 19,149
Aug 5, 2024 38.00 42.60 38.00 40.84 40.84 30,580
Aug 2, 2024 41.50 43.40 41.50 43.20 43.20 8,863
Aug 1, 2024 43.73 44.48 42.71 43.08 43.08 34,120
Jul 31, 2024 44.12 44.50 43.12 43.53 43.53 39,575
Jul 30, 2024 44.00 45.10 43.71 44.12 44.12 13,018
Jul 29, 2024 43.00 44.87 43.00 43.82 43.82 26,621
Jul 26, 2024 44.00 44.87 43.14 43.80 43.80 36,346
Jul 25, 2024 43.30 45.73 42.16 44.34 44.34 68,127
Jul 24, 2024 41.13 43.60 41.13 43.31 43.31 4,791
Jul 23, 2024 41.75 42.60 40.78 41.53 41.53 25,363
Jul 22, 2024 42.99 42.99 41.48 41.89 41.89 3,791
Jul 19, 2024 43.30 43.31 41.99 42.06 42.06 11,387
Jul 18, 2024 44.00 44.10 43.01 43.30 43.30 7,364
Jul 16, 2024 44.49 44.49 43.61 43.73 43.73 30,772
Jul 15, 2024 43.36 44.24 42.85 43.98 43.98 22,489
Jul 12, 2024 43.96 44.09 43.25 43.36 43.36 7,235
Jul 11, 2024 45.50 45.50 42.61 43.30 43.30 43,746
Jul 10, 2024 45.99 46.45 43.45 44.35 44.35 72,584
Jul 9, 2024 43.75 46.00 43.75 45.69 45.69 169,067
Jul 8, 2024 42.60 42.60 41.75 41.92 41.92 20,200
Jul 5, 2024 41.60 43.14 41.60 42.63 42.63 6,713
Jul 4, 2024 43.99 43.99 42.50 42.64 42.64 7,877
Jul 3, 2024 44.10 44.71 42.60 43.02 43.02 21,029
Jul 2, 2024 43.66 44.99 42.65 44.25 44.25 11,205
Jul 1, 2024 42.00 43.00 42.00 42.68 42.68 5,224
Jun 28, 2024 42.89 42.90 42.00 42.06 42.06 11,948
Jun 27, 2024 43.01 44.34 42.05 42.25 42.25 5,375
Jun 26, 2024 43.24 44.49 43.24 43.52 43.52 17,327
Jun 25, 2024 44.75 44.91 44.00 44.04 44.04 5,290
Jun 24, 2024 45.00 45.00 43.72 43.92 43.92 33,969
Jun 21, 2024 44.01 44.93 43.45 44.74 44.74 14,066
Jun 20, 2024 44.01 45.31 43.96 44.00 44.00 40,160
Jun 19, 2024 45.35 45.35 43.10 44.86 44.86 16,849
Jun 18, 2024 45.00 46.08 43.34 44.46 44.46 41,746
Jun 14, 2024 42.05 45.45 41.20 43.90 43.90 46,097
Jun 13, 2024 40.00 41.50 40.00 41.21 41.21 53,439
Jun 12, 2024 40.05 40.75 40.04 40.38 40.38 22,533
Jun 11, 2024 40.41 40.81 39.90 40.05 40.05 26,781
Jun 10, 2024 40.99 41.11 39.95 40.41 40.41 31,603
Jun 7, 2024 40.60 40.60 39.21 40.17 40.17 25,418
Jun 6, 2024 40.86 40.86 39.80 39.90 39.90 19,870
Jun 5, 2024 36.01 40.34 36.01 40.07 40.07 44,940
Jun 4, 2024 40.00 40.49 35.95 36.80 36.80 68,892
Jun 3, 2024 39.31 42.04 39.31 40.52 40.52 17,367
May 31, 2024 39.02 40.30 39.02 39.94 39.94 21,778
May 30, 2024 39.60 42.00 39.41 39.72 39.72 27,022
May 29, 2024 40.52 40.52 39.50 39.74 39.74 13,895
May 28, 2024 40.03 40.35 39.45 39.73 39.73 17,379
May 27, 2024 40.60 40.95 40.00 40.06 40.06 12,406
May 24, 2024 40.03 41.20 40.03 40.62 40.62 5,753
May 23, 2024 40.60 42.46 40.00 40.69 40.69 25,799
May 22, 2024 40.97 41.25 40.05 40.44 40.44 32,472
May 21, 2024 40.98 40.98 39.83 40.25 40.25 9,246
May 17, 2024 40.07 40.45 40.00 40.12 40.12 8,436
May 16, 2024 40.79 40.94 39.71 39.86 39.86 3,362
May 15, 2024 40.10 40.55 39.55 39.97 39.97 8,125
May 14, 2024 39.75 40.73 39.56 40.07 40.07 9,262
May 13, 2024 39.52 40.13 39.00 39.63 39.63 11,023
May 10, 2024 40.37 40.54 39.30 39.93 39.93 13,996
May 9, 2024 41.96 41.96 39.15 39.58 39.58 6,051
May 8, 2024 39.00 42.72 39.00 41.96 41.96 43,328
May 7, 2024 40.00 40.48 39.10 39.55 39.55 25,557
May 6, 2024 40.80 41.68 39.27 39.90 39.90 29,249
May 3, 2024 41.52 41.87 40.75 40.98 40.98 10,877
May 2, 2024 42.04 42.29 41.28 41.43 41.43 17,939
Apr 30, 2024 41.51 42.70 41.51 42.04 42.04 7,016
Apr 29, 2024 41.90 42.24 41.53 41.53 41.53 5,193
Apr 26, 2024 40.79 42.50 40.78 41.62 41.62 15,765
Apr 25, 2024 42.59 42.59 41.50 41.75 41.75 25,834
Apr 24, 2024 40.60 42.00 40.60 41.54 41.54 19,920
Apr 23, 2024 40.56 42.14 40.56 41.23 41.23 26,498
Apr 22, 2024 40.62 41.80 40.55 40.69 40.69 47,817
Apr 19, 2024 40.29 41.19 39.85 40.87 40.87 20,061
Apr 18, 2024 41.33 41.33 40.76 41.00 41.00 11,297
Apr 16, 2024 41.00 41.64 40.63 40.83 40.83 13,212
Apr 15, 2024 40.21 41.34 39.15 40.05 40.05 53,721
Apr 12, 2024 42.78 43.40 42.61 42.69 42.69 3,938
Apr 10, 2024 44.73 44.73 42.80 42.93 42.93 29,588
Apr 9, 2024 44.90 44.99 43.56 43.85 43.85 23,699
Apr 8, 2024 42.95 46.90 41.64 44.11 44.11 86,764
Apr 5, 2024 43.89 43.89 42.77 43.01 43.01 11,021
Apr 4, 2024 44.23 44.45 42.60 43.03 43.03 35,304
Apr 3, 2024 44.61 45.00 43.10 43.37 43.37 20,936
Apr 2, 2024 43.02 45.45 42.90 43.74 43.74 70,759
Apr 1, 2024 39.21 43.25 39.21 43.02 43.02 35,242
Mar 28, 2024 41.21 41.88 38.07 38.58 38.58 62,917
Mar 27, 2024 42.49 43.24 41.00 41.49 41.49 15,223
Mar 26, 2024 42.28 43.13 41.05 41.72 41.72 28,864
Mar 22, 2024 43.65 43.65 42.00 42.28 42.28 68,017
Mar 21, 2024 43.51 45.44 43.21 43.71 43.71 22,255
Mar 20, 2024 47.10 47.85 42.49 43.38 43.38 153,822
Mar 19, 2024 46.24 50.60 44.30 48.21 48.21 471,231
Mar 18, 2024 39.00 46.39 39.00 46.39 46.39 299,086
Mar 15, 2024 39.49 39.49 37.00 38.66 38.66 7,128
Mar 14, 2024 35.32 37.84 35.25 37.75 37.75 4,436
Mar 13, 2024 37.93 39.40 36.04 36.04 36.04 8,899
Mar 12, 2024 38.75 40.25 37.15 37.93 37.93 9,235
Mar 11, 2024 37.88 40.55 37.88 38.80 38.80 13,307
Mar 7, 2024 40.50 41.00 39.31 39.44 39.44 4,919
Mar 6, 2024 40.18 41.40 39.18 39.71 39.71 6,268
Mar 5, 2024 39.50 41.80 39.50 41.00 41.00 1,929
Mar 4, 2024 42.83 42.83 40.70 41.06 41.06 6,848
Mar 1, 2024 40.05 41.49 40.00 40.69 40.69 14,719
Feb 29, 2024 40.00 40.89 39.15 40.01 40.01 27,146
Feb 28, 2024 41.50 41.50 40.00 40.50 40.50 7,645
Feb 27, 2024 42.79 42.79 40.50 41.05 41.05 7,771
Feb 26, 2024 41.65 42.70 41.65 41.85 41.85 638
Feb 23, 2024 41.59 42.70 41.59 41.65 41.65 5,070
Feb 22, 2024 43.00 43.00 41.90 42.44 42.44 1,343
Feb 21, 2024 43.92 43.92 41.51 42.26 42.26 9,696
Feb 20, 2024 42.07 43.71 42.07 42.52 42.52 5,901
Feb 19, 2024 41.20 43.04 41.20 42.93 42.93 10,781
Feb 16, 2024 41.80 42.74 40.71 42.00 42.00 12,002
Feb 15, 2024 43.95 44.00 41.45 42.25 42.25 12,260
Feb 14, 2024 40.99 43.00 39.80 42.40 42.40 13,364
Feb 13, 2024 41.02 42.35 39.26 41.39 41.39 7,966
Feb 12, 2024 42.30 43.99 41.00 41.18 41.18 10,490
Feb 9, 2024 44.30 44.30 42.00 43.00 43.00 30,909
Feb 8, 2024 42.55 45.38 42.55 43.75 43.75 11,057
Feb 7, 2024 43.05 44.44 43.05 43.63 43.63 8,562
Feb 6, 2024 43.70 43.99 42.83 43.22 43.22 15,971
Feb 5, 2024 42.60 44.35 42.60 43.50 43.50 25,382
Feb 2, 2024 45.89 45.89 44.11 44.20 44.20 14,544
Feb 1, 2024 45.32 45.32 44.55 44.99 44.99 12,055
Jan 31, 2024 44.39 45.50 44.00 45.03 45.03 11,462
Jan 30, 2024 45.72 45.72 44.12 44.34 44.34 17,043
Jan 29, 2024 45.00 45.50 44.60 44.82 44.82 21,092
Jan 25, 2024 45.89 46.20 44.15 45.05 45.05 21,591
Jan 24, 2024 45.86 46.24 44.35 45.68 45.68 12,380
Jan 23, 2024 46.80 46.80 45.20 45.81 45.81 27,598
Jan 19, 2024 46.00 46.60 43.70 45.76 45.76 29,616
Jan 17, 2024 46.50 46.54 45.80 45.99 45.99 19,769
Jan 16, 2024 47.89 47.89 46.60 46.61 46.61 8,114
Jan 15, 2024 47.80 48.72 47.00 47.04 47.04 10,404
Jan 12, 2024 48.39 48.39 47.51 47.74 47.74 21,642
Jan 11, 2024 48.00 49.69 47.55 48.50 48.50 16,409
Jan 10, 2024 48.50 49.30 47.76 48.96 48.96 14,320
Jan 9, 2024 48.02 48.70 47.55 48.50 48.50 16,576
Jan 8, 2024 49.60 49.60 47.80 48.68 48.68 16,244
Jan 5, 2024 49.70 50.80 48.80 49.19 49.19 11,044
Jan 4, 2024 49.90 50.80 49.00 49.69 49.69 45,655
Jan 3, 2024 47.20 48.73 47.20 48.73 48.73 59,882
Jan 2, 2024 47.15 47.15 46.00 46.41 46.41 11,515
Jan 1, 2024 47.90 47.90 45.50 46.23 46.23 35,526
Dec 29, 2023 46.50 47.20 46.01 46.61 46.61 18,418
Dec 28, 2023 48.00 48.32 45.25 46.54 46.54 25,859
Dec 27, 2023 47.00 47.97 47.00 47.37 47.37 14,641
Dec 26, 2023 48.90 48.90 47.00 47.21 47.21 20,717
Dec 22, 2023 48.45 49.80 48.45 48.87 48.87 20,517
Dec 21, 2023 46.00 49.00 44.71 48.25 48.25 24,090
Dec 20, 2023 47.50 49.90 46.75 47.01 47.01 51,624