Kohinoor Foods

Kohinoor Foods Ltd Historical Data

NSEBSE

₹37.54

(-2.85%)

May 20, 2025|03:43:07 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	34.53	36.49	34.23	36.01	3,676	89,30,754.7	1,05,464
22-Apr-2025	36	43.21	35.14	41.45	2,691	2,54,54,613.92	3,56,806
23-Apr-2025	45	45	39.79	40.3	6,415	4,34,10,051.09	3,81,855
24-Apr-2025	40	40.89	38.25	38.53	2,793	82,31,302.14	1,14,908
25-Apr-2025	38.6	39.39	35.66	36.23	2,504	76,69,627.61	1,13,158
28-Apr-2025	35.65	37.4	35.65	37.05	1,790	43,47,465.59	65,466
29-Apr-2025	37.3	37.8	36.5	36.66	1,019	21,25,786.06	32,469
30-Apr-2025	36.69	36.69	35.12	35.48	1,293	24,88,378.15	30,127
02-May-2025	35	36.44	33.75	35.1	1,965	49,92,119.29	53,259
05-May-2025	35	37.79	34.85	36.33	3,449	56,86,879.67	37,702
06-May-2025	36.12	36.7	33.8	34.23	2,154	37,06,034.15	51,699
07-May-2025	33.9	35.23	32.52	34.45	2,569	33,27,311.4	27,512
08-May-2025	34.9	35.49	34.1	34.44	1,305	19,13,565.53	15,557
09-May-2025	34.05	34.99	32.74	34.33	884	14,11,567.15	18,888
12-May-2025	35.02	36	35.02	35.75	1,567	30,95,772.74	44,258
13-May-2025	36.13	36.99	35.66	36.61	3,209	63,27,191.02	43,359
14-May-2025	36.9	36.98	36.22	36.59	2,205	31,35,691.7	37,694
15-May-2025	36.59	37.7	36.59	37.1	2,761	65,56,672.58	82,678
16-May-2025	37.75	38.05	36.96	37.12	1,796	52,73,301.41	57,700
19-May-2025	36.55	39.7	36.55	38.64	4,471	1,31,33,515.06	1,50,762