NSE - Delayed Quote INR

Kohinoor Foods Limited (KOHINOOR.NS)

37.67

-0.71

(-1.85%)

At close: May 30 at 3:29:51 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	38.99	39.50	37.51	37.67	37.67	208,836
May 29, 2025	38.50	38.90	38.05	38.38	38.38	90,020
May 28, 2025	38.96	39.00	38.19	38.64	38.64	73,245
May 27, 2025	38.48	38.52	37.85	38.16	38.16	39,330
May 26, 2025	37.51	38.90	37.51	38.30	38.30	47,658
May 23, 2025	38.02	38.63	37.62	38.16	38.16	162,729
May 22, 2025	37.60	38.30	37.29	38.01	38.01	196,427
May 21, 2025	37.10	38.31	37.10	37.65	37.65	131,538
May 20, 2025	38.79	38.99	37.20	37.54	37.54	151,404
May 19, 2025	36.55	39.70	36.55	38.64	38.64	344,340
May 16, 2025	37.75	38.05	36.96	37.12	37.12	141,438
May 15, 2025	36.59	37.70	36.59	37.10	37.10	175,868
May 14, 2025	36.90	36.98	36.22	36.59	36.59	85,541
May 13, 2025	36.13	36.99	35.66	36.61	36.61	173,279
May 12, 2025	35.02	36.00	35.02	35.75	35.75	86,809
May 9, 2025	34.05	34.99	32.74	34.33	34.33	41,700
May 8, 2025	34.90	35.49	34.10	34.44	34.44	54,777
May 7, 2025	33.90	35.23	32.52	34.45	34.45	96,490
May 6, 2025	36.12	36.70	33.80	34.23	34.23	105,922
May 5, 2025	35.00	37.79	34.85	36.33	36.33	157,607
May 2, 2025	35.00	36.14	35.00	35.13	35.13	69,149
Apr 30, 2025	36.69	36.69	35.12	35.48	35.48	69,537
Apr 29, 2025	37.30	37.80	36.50	36.66	36.66	57,401
Apr 28, 2025	35.65	37.40	35.65	37.05	37.05	117,696
Apr 25, 2025	38.60	39.39	35.66	36.23	36.23	209,716
Apr 24, 2025	40.00	40.89	38.25	38.53	38.53	209,827
Apr 23, 2025	45.00	45.00	39.79	40.30	40.30	1,026,250
Apr 22, 2025	36.00	43.21	35.14	41.45	41.45	626,737
Apr 21, 2025	34.53	36.49	34.23	36.01	36.01	250,400
Apr 17, 2025	34.42	35.27	34.00	34.53	34.53	125,412
Apr 16, 2025	33.84	34.50	33.41	34.41	34.41	133,380
Apr 15, 2025	32.54	33.90	32.54	33.61	33.61	90,334
Apr 11, 2025	33.00	33.35	32.06	32.62	32.62	86,866
Apr 9, 2025	31.15	33.20	31.10	32.10	32.10	112,074
Apr 8, 2025	31.47	31.60	31.05	31.54	31.54	47,209
Apr 7, 2025	30.55	31.99	29.91	30.70	30.70	77,326
Apr 4, 2025	33.99	34.00	32.24	32.41	32.41	48,575
Apr 3, 2025	32.21	33.99	32.21	33.46	33.46	146,531
Apr 2, 2025	33.00	33.24	32.06	32.58	32.58	29,213
Apr 1, 2025	31.76	33.54	31.10	32.24	32.24	116,675
Mar 28, 2025	30.69	33.40	30.69	31.72	31.72	212,481
Mar 27, 2025	32.39	32.39	30.25	30.68	30.68	179,294
Mar 26, 2025	32.52	33.73	31.34	31.51	31.51	165,489
Mar 25, 2025	34.20	34.29	32.70	32.91	32.91	130,100
Mar 24, 2025	33.26	34.49	33.26	34.01	34.01	167,959
Mar 21, 2025	33.00	33.99	33.00	33.69	33.69	129,075
Mar 20, 2025	33.83	35.32	32.97	33.57	33.57	152,220
Mar 19, 2025	31.81	33.22	31.81	32.91	32.91	105,946
Mar 18, 2025	31.98	31.98	31.98	31.98	31.98	-
Mar 17, 2025	33.10	33.69	31.71	31.98	31.98	69,400
Mar 13, 2025	33.25	34.20	32.50	32.91	32.91	114,460
Mar 12, 2025	33.89	34.62	33.20	33.35	33.35	58,997
Mar 11, 2025	33.30	35.80	33.30	33.89	33.89	123,874
Mar 10, 2025	35.00	35.84	33.50	34.79	34.79	119,704
Mar 7, 2025	37.56	38.74	35.25	35.80	35.80	307,640
Mar 6, 2025	32.00	38.29	32.00	37.67	37.67	676,583
Mar 5, 2025	30.84	32.20	30.84	31.91	31.91	90,885
Mar 4, 2025	30.78	31.59	30.00	30.69	30.69	139,341
Mar 3, 2025	31.21	31.80	29.99	30.89	30.89	108,357
Feb 28, 2025	32.25	32.25	31.00	31.20	31.20	96,082
Feb 27, 2025	33.52	34.97	31.99	32.22	32.22	90,654
Feb 25, 2025	32.94	34.49	32.71	33.52	33.52	228,975
Feb 24, 2025	32.00	33.51	32.00	32.95	32.95	142,265
Feb 21, 2025	33.28	34.69	33.01	33.41	33.41	143,451
Feb 20, 2025	34.00	34.29	32.61	33.47	33.47	166,277
Feb 19, 2025	33.94	34.64	33.32	34.00	34.00	117,740
Feb 18, 2025	33.60	34.25	33.05	33.27	33.27	61,541
Feb 17, 2025	34.74	34.79	33.56	34.30	34.30	58,465
Feb 14, 2025	36.23	37.85	33.95	34.90	34.90	61,134
Feb 13, 2025	36.85	37.15	35.81	36.22	36.22	85,857
Feb 12, 2025	36.98	36.98	35.37	36.49	36.49	108,790
Feb 11, 2025	38.10	38.10	35.87	37.17	37.17	92,057
Feb 10, 2025	38.57	38.57	37.56	37.82	37.82	34,624
Feb 7, 2025	38.96	39.10	38.37	38.58	38.58	88,965
Feb 6, 2025	39.91	39.91	38.41	38.68	38.68	87,156
Feb 5, 2025	38.89	39.85	38.30	38.96	38.96	158,958
Feb 4, 2025	38.00	39.24	38.00	38.71	38.71	56,016
Feb 3, 2025	39.33	39.35	37.96	38.73	38.73	97,252
Feb 1, 2025	38.79	39.45	38.22	38.54	38.54	103,398
Jan 31, 2025	38.36	38.84	37.17	38.43	38.43	123,442
Jan 30, 2025	37.50	38.90	37.49	38.36	38.36	117,338
Jan 29, 2025	36.00	37.57	36.00	37.50	37.50	65,985
Jan 28, 2025	36.51	37.24	35.50	36.40	36.40	106,570
Jan 27, 2025	38.15	39.29	35.65	36.61	36.61	118,545
Jan 24, 2025	39.15	39.80	38.73	39.29	39.29	88,022
Jan 23, 2025	39.19	39.98	38.89	39.47	39.47	68,537
Jan 22, 2025	40.23	40.23	38.25	39.19	39.19	95,119
Jan 21, 2025	40.80	41.29	39.76	39.91	39.91	61,815
Jan 20, 2025	40.15	40.64	39.80	40.37	40.37	73,361
Jan 17, 2025	39.56	40.44	39.05	39.98	39.98	163,852
Jan 16, 2025	39.98	40.47	39.11	39.30	39.30	139,200
Jan 15, 2025	41.35	41.35	38.50	39.34	39.34	108,412
Jan 14, 2025	39.30	41.50	38.80	39.99	39.99	101,707
Jan 13, 2025	40.10	40.54	38.55	38.90	38.90	102,962
Jan 10, 2025	41.35	41.89	39.50	40.18	40.18	120,658
Jan 9, 2025	41.50	42.50	41.01	41.15	41.15	106,509
Jan 8, 2025	42.01	42.49	41.70	42.13	42.13	110,992
Jan 7, 2025	42.75	43.05	41.95	42.48	42.48	196,771
Jan 6, 2025	42.50	42.98	41.00	41.26	41.26	204,356
Jan 3, 2025	43.43	44.47	42.82	42.99	42.99	211,695
Jan 2, 2025	44.00	45.45	43.14	43.43	43.43	249,501
Jan 1, 2025	43.01	43.92	43.01	43.85	43.85	79,233
Dec 31, 2024	42.87	44.15	42.48	43.59	43.59	200,170
Dec 30, 2024	43.87	45.64	42.40	42.91	42.91	318,758
Dec 27, 2024	47.50	47.50	42.90	43.87	43.87	724,822
Dec 26, 2024	54.00	55.30	46.80	47.29	47.29	4,532,060
Dec 24, 2024	43.00	48.40	43.00	48.40	48.40	1,744,027
Dec 23, 2024	40.70	41.42	39.63	40.34	40.34	93,893
Dec 20, 2024	40.12	40.90	39.61	39.93	39.93	57,639
Dec 19, 2024	41.00	41.00	39.51	40.26	40.26	46,456
Dec 18, 2024	41.90	41.90	40.90	41.31	41.31	36,620
Dec 17, 2024	41.99	41.99	40.84	41.36	41.36	130,060
Dec 16, 2024	42.09	42.10	41.01	41.40	41.40	76,787
Dec 13, 2024	41.99	41.99	40.59	41.25	41.25	56,635
Dec 12, 2024	42.02	42.90	41.51	41.63	41.63	103,166
Dec 11, 2024	41.30	42.99	41.11	42.02	42.02	165,276
Dec 10, 2024	42.70	43.25	41.00	41.36	41.36	112,738
Dec 9, 2024	42.99	43.64	41.76	42.05	42.05	120,233
Dec 6, 2024	42.00	42.63	41.56	42.37	42.37	175,625
Dec 5, 2024	41.99	42.08	41.01	41.52	41.52	85,360
Dec 4, 2024	41.45	42.80	41.45	41.70	41.70	117,882
Dec 3, 2024	41.20	42.34	41.16	41.81	41.81	110,033
Dec 2, 2024	41.10	41.54	40.56	41.14	41.14	68,754
Nov 29, 2024	40.99	41.50	40.71	41.09	41.09	77,297
Nov 28, 2024	40.75	41.79	40.58	40.87	40.87	138,027
Nov 27, 2024	41.19	41.19	39.40	40.54	40.54	152,673
Nov 26, 2024	41.07	41.50	40.49	40.96	40.96	62,926
Nov 25, 2024	41.49	41.59	40.50	40.95	40.95	86,288
Nov 22, 2024	39.50	41.40	39.40	40.85	40.85	118,740
Nov 21, 2024	39.80	40.00	38.51	39.53	39.53	109,563
Nov 19, 2024	39.91	43.00	39.41	40.04	40.04	204,905
Nov 18, 2024	40.50	40.75	39.24	39.39	39.39	47,769
Nov 14, 2024	38.23	40.50	38.23	39.61	39.61	70,267
Nov 13, 2024	39.63	39.88	38.07	38.32	38.32	69,673
Nov 12, 2024	39.81	40.43	39.50	39.63	39.63	55,095
Nov 11, 2024	40.85	40.95	39.62	39.81	39.81	57,005
Nov 8, 2024	41.26	41.48	40.62	40.80	40.80	65,757
Nov 7, 2024	41.68	42.53	41.23	41.36	41.36	118,829
Nov 6, 2024	41.50	42.09	40.82	41.68	41.68	154,967
Nov 5, 2024	40.23	40.98	40.23	40.83	40.83	98,494
Nov 4, 2024	41.10	41.58	39.96	40.23	40.23	152,864
Nov 1, 2024	42.00	42.20	41.52	41.96	41.96	35,995
Oct 31, 2024	41.50	42.35	40.31	41.50	41.50	122,937
Oct 30, 2024	39.90	41.35	39.90	40.51	40.51	129,909
Oct 29, 2024	40.95	41.03	39.60	40.22	40.22	92,165
Oct 28, 2024	40.25	41.00	40.10	40.25	40.25	106,174
Oct 25, 2024	41.45	41.64	39.60	40.18	40.18	139,505
Oct 24, 2024	41.74	44.60	41.10	41.37	41.37	465,656
Oct 23, 2024	40.50	41.44	40.10	40.93	40.93	118,075
Oct 22, 2024	42.29	42.29	40.00	40.38	40.38	141,256
Oct 21, 2024	43.60	44.25	41.66	42.29	42.29	127,072
Oct 18, 2024	43.00	43.49	42.55	42.96	42.96	145,614
Oct 17, 2024	43.70	44.27	42.76	42.90	42.90	171,471
Oct 16, 2024	44.64	44.64	43.65	44.14	44.14	124,860
Oct 15, 2024	44.25	45.99	44.05	44.48	44.48	201,069
Oct 14, 2024	44.14	45.00	43.20	44.10	44.10	184,344
Oct 11, 2024	44.23	44.95	43.86	44.54	44.54	123,877
Oct 10, 2024	44.67	45.49	43.75	44.11	44.11	122,520
Oct 9, 2024	44.79	45.54	44.16	44.61	44.61	186,086
Oct 8, 2024	43.14	44.99	42.27	44.47	44.47	247,137
Oct 7, 2024	46.50	47.50	42.00	42.83	42.83	431,150
Oct 4, 2024	47.78	50.50	45.26	46.22	46.22	1,096,174
Oct 3, 2024	45.50	48.38	44.20	46.84	46.84	659,683
Oct 1, 2024	51.80	52.50	47.06	47.88	47.88	2,058,366
Sep 30, 2024	47.39	52.50	45.80	51.03	51.03	4,143,183
Sep 27, 2024	44.05	45.00	43.00	44.28	44.28	233,493
Sep 26, 2024	44.49	44.49	42.52	43.42	43.42	158,897
Sep 25, 2024	44.00	45.07	43.00	43.94	43.94	218,637
Sep 24, 2024	44.49	44.51	41.66	43.13	43.13	409,475
Sep 23, 2024	45.99	46.67	43.70	44.03	44.03	297,849
Sep 20, 2024	44.02	47.40	44.02	45.10	45.10	598,417
Sep 19, 2024	47.05	47.63	42.81	44.00	44.00	645,894
Sep 18, 2024	50.91	50.91	47.50	47.75	47.75	1,169,537
Sep 17, 2024	49.20	53.80	49.00	50.91	50.91	6,079,765
Sep 16, 2024	40.90	46.83	39.94	46.83	46.83	5,120,808
Sep 13, 2024	39.25	39.74	38.82	39.03	39.03	234,749
Sep 12, 2024	40.55	40.59	38.98	39.19	39.19	108,310
Sep 11, 2024	40.00	40.90	39.61	39.76	39.76	71,644
Sep 10, 2024	39.11	40.50	39.11	39.82	39.82	86,701
Sep 9, 2024	40.19	40.19	38.91	39.07	39.07	86,505
Sep 6, 2024	40.15	40.29	39.53	39.63	39.63	58,226
Sep 5, 2024	40.30	40.65	39.46	39.98	39.98	108,978
Sep 4, 2024	40.00	40.44	39.36	39.80	39.80	81,624
Sep 3, 2024	40.05	41.29	40.00	40.08	40.08	119,629
Sep 2, 2024	41.15	41.60	40.00	40.19	40.19	92,030
Aug 30, 2024	41.90	41.90	40.50	41.13	41.13	87,832
Aug 29, 2024	41.35	41.74	40.59	41.13	41.13	65,531
Aug 28, 2024	41.99	41.99	40.85	40.94	40.94	55,874
Aug 27, 2024	41.41	41.89	41.20	41.39	41.39	41,684
Aug 26, 2024	42.88	42.88	41.32	41.41	41.41	61,555
Aug 23, 2024	42.80	42.99	42.00	42.09	42.09	86,510
Aug 22, 2024	42.85	43.25	41.80	42.02	42.02	135,406
Aug 21, 2024	41.98	43.55	41.27	42.46	42.46	202,044
Aug 20, 2024	41.68	41.74	40.91	41.23	41.23	44,915
Aug 19, 2024	41.50	42.00	40.00	41.04	41.04	142,375
Aug 16, 2024	40.10	41.80	39.81	40.60	40.60	109,560
Aug 14, 2024	40.11	40.50	39.50	40.08	40.08	74,536
Aug 13, 2024	41.99	42.17	40.10	40.54	40.54	93,943
Aug 12, 2024	42.35	42.35	40.41	41.14	41.14	186,066
Aug 9, 2024	41.94	42.48	41.23	41.70	41.70	149,554
Aug 8, 2024	41.50	42.49	40.90	41.14	41.14	147,001
Aug 7, 2024	40.35	43.70	40.35	41.48	41.48	118,867
Aug 6, 2024	41.00	41.99	39.75	39.98	39.98	93,561
Aug 5, 2024	41.65	42.50	40.51	40.97	40.97	134,404
Aug 2, 2024	42.80	43.45	42.31	43.16	43.16	99,897
Aug 1, 2024	43.40	44.29	42.00	42.82	42.82	137,485
Jul 31, 2024	43.91	44.44	43.06	43.37	43.37	165,556
Jul 30, 2024	43.83	45.18	43.36	43.91	43.91	161,965
Jul 29, 2024	45.20	45.20	43.60	43.83	43.83	152,915
Jul 26, 2024	45.00	45.00	43.06	43.72	43.72	165,871
Jul 25, 2024	42.50	45.80	41.00	43.86	43.86	474,087
Jul 24, 2024	41.40	43.89	41.40	42.96	42.96	139,433
Jul 23, 2024	43.50	43.50	40.06	41.54	41.54	139,222
Jul 22, 2024	42.18	42.69	41.52	41.83	41.83	72,807
Jul 19, 2024	42.95	44.00	41.70	42.18	42.18	134,724
Jul 18, 2024	44.29	44.29	43.10	43.33	43.33	75,586
Jul 16, 2024	44.39	44.63	43.65	43.79	43.79	173,475
Jul 15, 2024	43.00	45.00	42.98	43.96	43.96	104,280
Jul 12, 2024	44.41	44.95	43.21	43.35	43.35	147,088
Jul 11, 2024	45.00	45.00	42.00	43.45	43.45	241,532
Jul 10, 2024	46.35	46.35	43.40	44.32	44.32	294,675
Jul 9, 2024	44.05	46.54	44.05	45.68	45.68	1,972,876
Jul 8, 2024	42.49	43.65	41.70	41.92	41.92	68,673
Jul 5, 2024	42.74	43.14	42.06	42.49	42.49	80,377
Jul 4, 2024	43.01	44.00	42.31	42.74	42.74	176,959
Jul 3, 2024	44.06	44.99	42.65	43.09	43.09	191,984
Jul 2, 2024	43.30	45.50	42.64	44.20	44.20	206,800
Jul 1, 2024	42.20	43.28	42.10	42.74	42.74	54,796
Jun 28, 2024	42.30	43.06	41.80	42.11	42.11	51,240
Jun 27, 2024	43.15	44.31	42.01	42.19	42.19	90,549
Jun 26, 2024	43.60	44.60	43.53	43.58	43.58	83,676
Jun 25, 2024	44.95	44.95	44.00	44.02	44.02	86,512
Jun 24, 2024	45.35	45.40	43.80	44.47	44.47	152,905
Jun 21, 2024	43.67	44.80	43.45	44.69	44.69	221,141
Jun 20, 2024	44.85	45.55	43.71	44.03	44.03	233,612
Jun 19, 2024	45.15	45.15	43.12	44.39	44.39	202,575
Jun 18, 2024	45.00	45.90	43.34	44.55	44.55	470,144
Jun 14, 2024	41.40	45.40	41.05	44.18	44.18	1,058,600
Jun 13, 2024	40.50	41.60	40.35	41.22	41.22	185,981
Jun 12, 2024	40.85	40.85	40.05	40.33	40.33	77,670
Jun 11, 2024	40.38	40.94	39.85	40.00	40.00	84,699
Jun 10, 2024	41.25	41.25	39.60	40.38	40.38	116,779
Jun 7, 2024	39.80	40.65	39.40	40.05	40.05	150,054
Jun 6, 2024	39.90	40.90	39.75	39.90	39.90	79,138
Jun 5, 2024	38.50	40.35	36.50	40.00	40.00	212,508
Jun 4, 2024	40.85	40.85	35.90	36.65	36.65	179,576
Jun 3, 2024	41.00	42.25	40.00	40.45	40.45	293,063
May 31, 2024	40.20	40.25	39.40	39.95	39.95	89,259
May 30, 2024	42.10	42.40	39.25	39.65	39.65	130,132

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kohinoor Foods Limited (KOHINOOR.NS)