Kohinoor Foods share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Kohinoor Foods		MCap (aprox) 93.4 Crores	Symbol : KOHINOOR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.0%	-1.1%	10.8%	-1.2%	-15.0%	-35.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	25.13	0.23	14.19k	0.9%
20-05-26	Wed	24.9	-0.11	51.23k	-0.4%	Data Update : 8 PM
19-05-26	Tue	25.01	0.51	60.33k	2.1%	21-05-26 : 25.13
18-05-26	Mon	24.5	0.09	137.39k	0.4%
15-05-26	Fri	24.41	-0.55	74.68k	-2.2%	Compared to  :  12-05-26 24.87
14-05-26	Thu	24.96	0.05	116.98k	0.2%
13-05-26	Wed	24.91	0.04	105.63k	0.2%	7 Days %
12-05-26	Tue	24.87	-0.88	31.03k	-3.4%	1.0%
11-05-26	Mon	25.75	-0.77	23.39k	-2.9%
08-05-26	Fri	26.52	0.16	83.15k	0.6%	Compared to  :  21-04-26 25.4
07-05-26	Thu	26.36	0.19	87.22k	0.7%
06-05-26	Wed	26.17	0.15	110.42k	0.6%	1 Month %
05-05-26	Tue	26.02	0.15	146.71k	0.6%	-1.1%
04-05-26	Mon	25.87	0.03	105.19k	0.1%	.
30-04-26	Thu	25.84	-1.05	82.21k	-3.9%	Compared to  :  20-03-26 22.69
29-04-26	Wed	26.89	-0.38	79.93k	-1.4%
28-04-26	Tue	27.27	-0.63	142.25k	-2.3%	2 Months %
27-04-26	Mon	27.9	-0.29	184.69k	-1.0%	10.8%
24-04-26	Fri	28.19	2.95	924.7k	11.7%
23-04-26	Thu	25.24	-0.26	21.08k	-1.0%	Compared to  :  20-02-26 25.44
22-04-26	Wed	25.5	0.1	21.25k	0.4%
21-04-26	Tue	25.4	0.14	8.77k	0.6%	3 Months %
20-04-26	Mon	25.26	-0.3	17.75k	-1.2%	-1.2%
17-04-26	Fri	25.56	-0.05	55.6k	-0.2%
16-04-26	Thu	25.61	0.17	37.49k	0.7%	Compared to  :  21-11-25 29.57
15-04-26	Wed	25.44	1	39.73k	4.1%
13-04-26	Mon	24.44	-0.23	18.03k	-0.9%	6 Months %
10-04-26	Fri	24.67	0.47	35.11k	1.9%	-15.0%
09-04-26	Thu	24.2	0.66	75.55k	2.8%
08-04-26	Wed	23.54	1.42	56.67k	6.4%	Compared to  :  21-05-25 38.64
07-04-26	Tue	22.12	0.57	33.38k	2.6%
06-04-26	Mon	21.55	0.39	57.04k	1.8%	1 year %
02-04-26	Thu	21.16	0.3	76.7k	1.4%	-35.0%
01-04-26	Wed	20.86	1.1	92.09k	5.6%
30-03-26	Mon	19.76	-1.44	179.35k	-6.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	21.2	-0.96	151.56k	-4.3%
25-03-26	Wed	22.16	0.43	156.37k	2.0%
24-03-26	Tue	21.73	-0.23	146.95k	-1.0%
23-03-26	Mon	21.96	-0.73	80.74k	-3.2%
20-03-26	Fri	22.69	0.11	131.83k	0.5%
19-03-26	Thu	22.58	-0.83	156.36k	-3.5%
18-03-26	Wed	23.41	-1.28	116.03k	4.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	24.69	0.08	81.03k	0.3%
26-02-26	Thu	24.61	-0.67	107.25k	-2.7%
25-02-26	Wed	25.28	-0.22	63.88k	-0.9%
24-02-26	Tue	25.5	-0.07	60.02k	-0.3%
23-02-26	Mon	25.57	0.13	55.17k	0.5%
20-02-26	Fri	25.44	-0.2	98.37k	-0.8%
19-02-26	Thu	25.64	0.41	103.36k	1.6%
18-02-26	Wed	25.23	-0.1	136.79k	-0.4%
17-02-26	Tue	25.33	-1.15	85.61k	-4.3%
16-02-26	Mon	26.48	-0.04	82.51k	-0.2%
13-02-26	Fri	26.52	0.22	85.13k	0.8%
12-02-26	Thu	26.3	0.48	117.56k	1.9%
11-02-26	Wed	25.82	0.04	149.8k	0.2%
10-02-26	Tue	25.78	-0.09	96.75k	-0.3%
09-02-26	Mon	25.87	0.54	75.83k	2.1%
06-02-26	Fri	25.33	0.86	111.41k	3.5%
05-02-26	Thu	24.47	0.7	168.26k	2.9%
04-02-26	Wed	23.77	0.06	55.51k	0.3%
03-02-26	Tue	23.71	-0.35	65.64k	-1.5%
02-02-26	Mon	24.06	-0.35	69.56k	-1.4%
01-02-26	Sun	24.41	0.14	89.35k	0.6%
30-01-26	Fri	24.27	0.96	105.14k	4.1%
29-01-26	Thu	23.31	-0.2	45.82k	-0.9%
28-01-26	Wed	23.51	0	56.02k	0.0%
27-01-26	Tue	23.51	0.44	76.87k	1.9%
23-01-26	Fri	23.07	-0.8	64.49k	-3.4%
22-01-26	Thu	23.87	-0.78	82.53k	-3.2%
21-01-26	Wed	24.65	-0.45	68.98k	-1.8%
20-01-26	Tue	25.1	0.13	72.05k	0.5%
19-01-26	Mon	24.97	-0.13	69.19k	-0.5%
16-01-26	Fri	25.1	-0.03	94.85k	-0.1%
14-01-26	Wed	25.13	-0.65	86.83k	-2.5%
13-01-26	Tue	25.78	-0.61	80.89k	-2.3%
12-01-26	Mon	26.39	-0.31	54.45k	-1.2%
09-01-26	Fri	26.7	0.1	47.79k	0.4%
08-01-26	Thu	26.6	-0.14	50.77k	-0.5%
07-01-26	Wed	26.74	-0.08	53.09k	-0.3%
06-01-26	Tue	26.82	0.28	99.39k	1.1%
05-01-26	Mon	26.54	-0.05	39.32k	-0.2%
02-01-26	Fri	26.59	-0.21	95.87k	-0.8%
01-01-26	Thu	26.8	0.7	140.5k	2.7%
31-12-25	Wed	26.1	-2.1	235.59k	-7.4%
30-12-25	Tue	28.2	-0.09	94.27k	-0.3%
29-12-25	Mon	28.29	-0.34	42.77k	-1.2%
26-12-25	Fri	28.63	-0.47	43.74k	-1.6%
24-12-25	Wed	29.1	2.21	116.05k	8.2%
23-12-25	Tue	26.89	0.53	41.04k	2.0%
22-12-25	Mon	26.36	-0.12	59.24k	-0.5%
19-12-25	Fri	26.48	-0.11	42.51k	-0.4%
18-12-25	Thu	26.59	-0.54	72.28k	-2.0%
17-12-25	Wed	27.13	0	68.93k	0.0%
16-12-25	Tue	27.13	-0.15	98.25k	-0.5%
15-12-25	Mon	27.28	-0.11	43.28k	-0.4%
12-12-25	Fri	27.39	-0.28	71.68k	-1.0%
11-12-25	Thu	27.67	0.5	123.07k	1.8%
10-12-25	Wed	27.17	-0.45	63.52k	-1.6%
09-12-25	Tue	27.62	-0.28	61.4k	-1.0%
08-12-25	Mon	27.9	0.17	45.03k	0.6%
05-12-25	Fri	27.73	-1.03	139.18k	-3.6%
04-12-25	Thu	28.76	-0.45	60.53k	-1.5%
03-12-25	Wed	29.21	-0.07	86.39k	-0.2%
02-12-25	Tue	29.28	-0.3	78.27k	-1.0%
01-12-25	Mon	29.58	1.18	99.8k	4.2%
28-11-25	Fri	28.4	0.31	71.63k	1.1%
27-11-25	Thu	28.09	-0.32	23.75k	-1.1%
26-11-25	Wed	28.41	-0.55	64.71k	-1.9%
25-11-25	Tue	28.96	-0.41	53.06k	-1.4%
24-11-25	Mon	29.37	-0.2	42.38k	-0.7%
21-11-25	Fri	29.57	-0.23	52.98k	-0.8%
20-11-25	Thu	29.8	0.27	55.24k	0.9%
19-11-25	Wed	29.53	-0.44	71.12k	-1.5%
18-11-25	Tue	29.97	-0.96	272.38k	-3.1%
17-11-25	Mon	30.93	0	39k	0.0%
14-11-25	Fri	30.93	0.08	40.53k	0.3%
13-11-25	Thu	30.85	-0.17	62.76k	-0.5%
12-11-25	Wed	31.02	-0.13	53.95k	-0.4%
11-11-25	Tue	31.15	0.27	39.87k	0.9%
10-11-25	Mon	30.88	-0.16	34.39k	-0.5%
07-11-25	Fri	31.04	-0.36	32.49k	-1.1%
06-11-25	Thu	31.4	-0.21	37.6k	-0.7%
04-11-25	Tue	31.61	-0.07	22.26k	-0.2%
03-11-25	Mon	31.68	0.35	38.94k	1.1%
31-10-25	Fri	31.33	-0.08	94.61k	-0.3%
30-10-25	Thu	31.41	-0.22	95.42k	-0.7%
29-10-25	Wed	31.63	-0.58	69.61k	-1.8%
28-10-25	Tue	32.21	-0.58	91.87k	-1.8%
27-10-25	Mon	32.79	-0.09	37.2k	-0.3%
24-10-25	Fri	32.88	-0.07	12.63k	-0.2%
23-10-25	Thu	32.95	0.03	30.77k	0.1%
21-10-25	Tue	32.92	-0.12	31.23k	-0.4%
20-10-25	Mon	33.04	0.09	27.24k	0.3%
17-10-25	Fri	32.95	0.22	39.19k	0.7%
16-10-25	Thu	32.73	-0.17	32.99k	-0.5%
15-10-25	Wed	32.9	-0.52	38.79k	-1.6%
14-10-25	Tue	33.42	-0.33	45.38k	-1.0%
13-10-25	Mon	33.75	1.24	182.88k	3.8%
10-10-25	Fri	32.51	-0.09	48.59k	-0.3%
09-10-25	Thu	32.6	-0.2	14.48k	-0.6%
08-10-25	Wed	32.8	-0.14	40.87k	-0.4%
07-10-25	Tue	32.94	0.39	40k	1.2%
06-10-25	Mon	32.55	-0.32	43.67k	-1.0%
03-10-25	Fri	32.87	0.03	40.63k	0.1%
01-10-25	Wed	32.84	-0.57	170.99k	-1.7%
30-09-25	Tue	33.41	-0.16	56.27k	-0.5%
29-09-25	Mon	33.57	-0.21	38.86k	-0.6%
26-09-25	Fri	33.78	-0.12	47k	-0.4%
25-09-25	Thu	33.9	0.11	75.26k	0.3%
24-09-25	Wed	33.79	-0.36	130.99k	-1.1%
23-09-25	Tue	34.15	-0.1	100.63k	-0.3%
22-09-25	Mon	34.25	0	40.28k	0.0%
19-09-25	Fri	34.25	0.04	67.22k	0.1%
18-09-25	Thu	34.21	0.06	42.78k	0.2%
17-09-25	Wed	34.15	0.04	42.93k	0.1%
16-09-25	Tue	34.11	-0.25	37.17k	-0.7%
15-09-25	Mon	34.36	0.03	57.17k	0.1%
12-09-25	Fri	34.33	0.25	102.7k	0.7%
11-09-25	Thu	34.08	-0.29	42.38k	-0.8%
10-09-25	Wed	34.37	0.09	43.47k	0.3%
09-09-25	Tue	34.28	-0.04	41.13k	-0.1%
08-09-25	Mon	34.32	-0.13	53.17k	-0.4%
05-09-25	Fri	34.45	-0.23	75.41k	-0.7%
04-09-25	Thu	34.68	0.28	69.02k	0.8%
03-09-25	Wed	34.4	0.35	78k	1.0%
02-09-25	Tue	34.05	-0.28	57.08k	-0.8%
01-09-25	Mon	34.33	-0.1	57.86k	-0.3%
29-08-25	Fri	34.43	-0.2	27.81k	-0.6%
28-08-25	Thu	34.63	-0.3	58.18k	-0.9%
26-08-25	Tue	34.93	-0.07	52.2k	-0.2%
25-08-25	Mon	35	0.05	31.18k	0.1%
22-08-25	Fri	34.95	-0.06	45.56k	-0.2%
21-08-25	Thu	35.01	0.22	89.15k	0.6%
20-08-25	Wed	34.79	-0.21	34.82k	-0.6%
19-08-25	Tue	35	-0.11	68.97k	-0.3%
18-08-25	Mon	35.11	0.1	82.59k	0.3%
14-08-25	Thu	35.01	-0.25	53.4k	-0.7%
13-08-25	Wed	35.26	0.37	98.88k	1.1%
12-08-25	Tue	34.89	2.08	252.1k	6.3%
11-08-25	Mon	32.81	-0.68	51.76k	-2.0%
08-08-25	Fri	33.49	-0.42	33.68k	-1.2%
07-08-25	Thu	33.91	-0.76	34.95k	-2.2%
06-08-25	Wed	34.67	0.27	73.95k	0.8%
05-08-25	Tue	34.4	0.05	21.86k	0.1%
04-08-25	Mon	34.35	-0.88	49.43k	-2.5%
01-08-25	Fri	35.23	0.92	84.47k	2.7%
31-07-25	Thu	34.31	-0.08	46.1k	-0.2%
30-07-25	Wed	34.39	-0.45	37.31k	-1.3%
29-07-25	Tue	34.84	-0.74	43.94k	-2.1%
28-07-25	Mon	35.58	0.26	48.91k	0.7%
25-07-25	Fri	35.32	-0.75	89k	-2.1%
24-07-25	Thu	36.07	-0.13	58.9k	-0.4%
23-07-25	Wed	36.2	-0.1	63.76k	-0.3%
22-07-25	Tue	36.3	-0.37	110.39k	-1.0%
21-07-25	Mon	36.67	0.12	128.93k	0.3%
18-07-25	Fri	36.55	-0.14	82.05k	-0.4%
17-07-25	Thu	36.69	0.38	67.7k	1.0%
16-07-25	Wed	36.31	0.11	162.48k	0.3%
15-07-25	Tue	36.2	-0.44	47.16k	-1.2%
14-07-25	Mon	36.64	0.07	57.13k	0.2%
11-07-25	Fri	36.57	-0.08	119.62k	-0.2%
10-07-25	Thu	36.65	-0.46	42.22k	-1.3%
09-07-25	Wed	36.1	0.55	126.05k	1.5%
08-07-25	Tue	36.56	-0.59	49.76k	-1.6%
07-07-25	Mon	37.15	0.8	294.7k	2.2%
04-07-25	Fri	36.35	0.42	103.52k	1.2%
03-07-25	Thu	35.93	-0.32	48.88k	-0.9%
02-07-25	Wed	36.25	-0.01	80.76k	0.0%
01-07-25	Tue	36.26	0.55	96.02k	1.5%
30-06-25	Mon	35.71	-0.71	60.06k	-1.9%
27-06-25	Fri	36.42	0.59	70.65k	1.6%
26-06-25	Thu	35.83	1.07	173.55k	3.1%
25-06-25	Wed	34.76	-0.12	46.38k	-0.3%
24-06-25	Tue	34.88	0.53	41.86k	1.5%
23-06-25	Mon	34.35	-0.84	66.4k	-2.4%
20-06-25	Fri	35.19	-0.43	52.26k	-1.2%
19-06-25	Thu	35.62	-0.34	55.78k	-0.9%
18-06-25	Wed	35.96	-0.26	53.28k	-0.7%
17-06-25	Tue	36.22	-0.41	48.1k	-1.1%
16-06-25	Mon	36.63	-0.87	102.71k	-2.3%
13-06-25	Fri	37.5	0.14	153.33k	0.4%
12-06-25	Thu	37.36	-0.17	110.45k	-0.5%
11-06-25	Wed	37.53	0.1	112.49k	0.3%
10-06-25	Tue	37.43	-0.38	123.52k	-1.0%
09-06-25	Mon	37.81	0.07	223.64k	0.2%
06-06-25	Fri	37.74	-0.3	134.99k	-0.8%
05-06-25	Thu	38.04	0.3	91.53k	0.8%
04-06-25	Wed	37.74	0.07	93.38k	0.2%
03-06-25	Tue	37.67	-0.71	208.84k	-1.8%
02-06-25	Mon	38.38	-0.26	90.02k	-0.7%
30-05-25	Fri	38.64	0.48	73.25k	1.3%
29-05-25	Thu	38.16	-0.14	39.33k	-0.4%
28-05-25	Wed	38.3	0.14	47.66k	0.4%
27-05-25	Tue	38.16	0.15	162.73k	0.4%
26-05-25	Mon	38.01	0.36	196.43k	1.0%
23-05-25	Fri	37.65	0.11	131.54k	0.3%
22-05-25	Thu	37.54	-1.1	151.4k	-2.8%
21-05-25	Wed	38.64	1.52	344.34k	4.1%
20-05-25	Tue	37.12	0.02	141.44k	0.1%