Kohinoor Foods

Kohinoor Foods Ltd Historical Data

NSEBSE

₹34.4

(0.15%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	36.53	38	35.75	37.15	3,006	1,09,99,973.22	1,28,178
04-Jul-2025	37.8	37.8	36.25	36.56	753	18,28,120.22	26,100
07-Jul-2025	36.2	36.58	35.91	36.1	859	15,29,274.2	21,567
08-Jul-2025	36	37.8	35.9	36.65	995	46,53,795.51	56,090
09-Jul-2025	36.91	37.18	36.18	36.57	1,373	43,93,266.42	40,349
10-Jul-2025	36.81	36.93	36.4	36.64	749	20,91,212.3	25,217
11-Jul-2025	35.95	36.71	35.95	36.2	676	17,09,643.64	25,789
14-Jul-2025	37	37	35.98	36.31	1,569	59,30,289.11	36,011
15-Jul-2025	36.31	36.94	36.11	36.69	1,263	24,78,738.94	23,886
16-Jul-2025	36.98	36.98	36.01	36.55	1,165	29,96,608.8	34,624
17-Jul-2025	36.87	37.45	36.56	36.67	1,727	47,61,895.6	35,856
18-Jul-2025	36.5	36.97	36.12	36.3	1,626	40,24,833.54	46,975
21-Jul-2025	36.71	36.71	35.91	36.2	998	23,07,155.3	22,504
22-Jul-2025	36.79	36.79	35.81	36.07	783	21,29,322.86	25,833
23-Jul-2025	35.35	36.37	35	35.32	1,015	31,51,160.16	47,068
24-Jul-2025	36	36	35.24	35.58	570	17,37,616.87	26,437
25-Jul-2025	35.9	35.9	34.68	34.84	594	15,38,103.34	28,777
28-Jul-2025	35.14	35.34	34.23	34.39	1,371	12,93,622.83	13,909
29-Jul-2025	34.01	35	33.69	34.31	1,083	15,79,275.02	20,796
30-Jul-2025	35.25	35.59	34.63	35.23	1,507	29,67,584.41	17,383
31-Jul-2025	35	35	34.12	34.35	1,493	17,05,416.83	25,718
01-Aug-2025	34.42	35	34.03	34.4	364	7,57,228.07	11,174