KOHE share price history Kohinoor Energy Limited

Kohinoor Energy Limited (KOHE) has 2,297 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 15.10. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 45.70
Last session: 13 Nov 2026close Rs 15.10
Sessions on file: 2,297123 months
Highest close: Rs 47.5521 Nov 2023
Lowest close: Rs 13.099 Mar 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

KOHE month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	15.10	15.14	14.74	3,050,904	9
Oct 2026	14.88	17.41	14.31	20,067,792	22
Sep 2026	14.85	15.81	14.85	2,765,987	22
Aug 2026	15.70	17.53	15.49	5,625,310	19
Jul 2026	15.07	16.64	15.01	2,933,370	23
Jun 2026	16.47	17.62	15.39	6,137,275	20
May 2026	15.96	17.05	15.62	3,680,647	17
Apr 2026	15.85	17.44	13.48	9,018,449	22
Mar 2026	13.41	14.13	13.09	974,903	20
Feb 2026	15.41	17.14	14.31	1,412,643	19
Jan 2026	17.12	17.75	17.12	2,256,215	22
Dec 2025	17.44	18.15	17.41	10,499,231	22
Nov 2025	17.77	17.97	17.12	1,873,544	20
Oct 2025	18.01	19.74	18.00	3,613,540	23
Sep 2025	19.42	22.93	19.41	7,733,683	22
Aug 2025	22.46	22.69	20.70	3,372,229	20
Jul 2025	21.17	22.54	17.25	10,693,357	23
Jun 2025	16.63	17.46	16.34	3,159,382	19
May 2025	17.27	18.01	15.08	5,933,730	20
Apr 2025	17.76	22.73	17.76	4,322,169	20
Mar 2025	23.22	23.22	20.97	1,938,477	19
Feb 2025	22.62	26.09	22.62	2,984,694	19
Jan 2025	25.23	26.34	25.05	2,220,539	23
Dec 2024	26.13	27.53	23.70	5,740,695	21
Nov 2024	23.35	23.58	21.56	4,861,587	21
Oct 2024	23.01	28.61	21.90	6,219,725	23
Sep 2024	28.18	38.68	28.18	14,216,191	20
Aug 2024	32.25	40.70	29.16	6,325,672	21
Jul 2024	40.54	41.30	40.32	822,877	21
Jun 2024	40.71	41.25	40.50	996,939	17
May 2024	41.31	41.73	39.70	1,973,031	21
Apr 2024	47.00	47.00	38.10	2,718,500	18
Mar 2024	37.56	37.56	36.17	951,500	21
Feb 2024	36.90	40.20	36.83	1,022,500	19
Jan 2024	39.50	39.86	38.85	940,500	23
Dec 2023	39.25	41.00	37.70	1,866,500	20
Nov 2023	39.18	47.55	33.45	5,302,000	21
Oct 2023	33.10	33.30	31.70	758,500	22
Sep 2023	31.45	35.61	31.14	1,238,000	20
Aug 2023	34.70	35.09	32.51	1,230,000	22
Jul 2023	33.33	33.70	31.69	717,500	20
Jun 2023	30.75	31.50	30.19	401,500	19
May 2023	30.74	33.67	30.74	765,000	22
Apr 2023	33.35	33.35	31.95	782,500	16
Mar 2023	31.39	31.39	30.88	1,083,500	22
Feb 2023	31.19	36.35	31.19	1,646,000	20
Jan 2023	33.30	33.75	32.00	287,000	22
Dec 2022	32.98	34.50	32.50	615,500	22
Nov 2022	34.34	34.90	33.50	394,500	21
Oct 2022	33.72	34.90	33.56	616,000	21
Sep 2022	33.48	34.60	33.11	1,124,000	22
Aug 2022	33.80	38.06	33.77	1,890,000	21
Jul 2022	36.71	38.10	36.57	511,500	18
Jun 2022	38.30	38.30	36.48	913,500	22
May 2022	37.70	37.77	36.35	709,000	18
Apr 2022	38.09	40.44	37.96	1,552,000	20
Mar 2022	39.44	39.44	36.53	1,238,000	22
Feb 2022	36.50	40.92	35.72	2,192,500	20
Jan 2022	38.11	38.57	36.31	1,540,500	21
Dec 2021	34.72	41.90	33.01	5,067,500	23
Nov 2021	38.52	38.52	32.90	2,041,500	22
Oct 2021	34.74	34.94	32.90	569,500	20
Sep 2021	32.20	42.63	32.20	5,220,500	22
Aug 2021	40.94	40.94	36.01	567,000	20
Jul 2021	36.13	37.99	36.01	139,000	19
Jun 2021	36.00	37.40	35.60	490,000	22
May 2021	35.45	39.77	34.50	1,017,500	15
Apr 2021	39.15	40.41	32.35	1,339,500	21
Mar 2021	32.50	43.77	31.67	1,285,500	22
Feb 2021	43.98	44.81	33.50	3,004,000	19
Jan 2021	33.80	34.99	33.50	672,000	20
Dec 2020	34.00	35.00	33.00	733,000	20
Nov 2020	35.00	35.00	33.50	236,500	15
Oct 2020	32.10	33.98	31.15	47,500	11
Sep 2020	34.00	37.00	33.25	174,000	17
Aug 2020	37.00	37.62	34.51	335,500	15
Jul 2020	35.59	38.37	32.07	135,500	16
Jun 2020	34.98	34.98	31.01	162,000	22
May 2020	34.97	34.97	32.40	37,500	11
Apr 2020	35.00	35.00	25.48	49,500	15
Mar 2020	25.50	30.75	23.86	192,500	17
Feb 2020	30.27	39.00	30.00	172,000	15
Jan 2020	37.00	40.00	37.00	203,000	13
Dec 2019	40.41	40.41	38.02	276,000	19
Nov 2019	39.40	41.87	38.50	356,500	15
Oct 2019	38.90	40.50	38.01	144,500	15
Sep 2019	39.98	39.98	37.48	111,500	13
Aug 2019	35.70	38.00	35.00	54,000	11
Jul 2019	35.00	38.00	35.00	46,500	8
Jun 2019	36.00	36.00	35.50	60,500	5
May 2019	33.94	39.16	33.85	96,000	12
Apr 2019	37.30	37.50	35.52	57,500	14
Mar 2019	37.50	44.39	37.11	150,500	13
Feb 2019	40.34	43.46	35.51	604,000	16
Jan 2019	37.50	39.32	35.75	765,000	13
Dec 2018	36.95	37.05	35.75	550,000	14
Nov 2018	37.50	38.50	37.00	170,000	17
Oct 2018	37.00	38.50	36.27	77,000	14
Sep 2018	38.25	40.00	38.25	156,000	15
Aug 2018	39.21	40.00	38.50	120,000	18
Jul 2018	39.16	40.90	37.61	134,500	20
Jun 2018	40.00	40.00	38.91	346,000	14
May 2018	38.75	39.60	38.10	65,000	12
Apr 2018	39.90	39.90	38.66	292,500	21
Mar 2018	39.25	42.88	38.40	631,500	19
Feb 2018	42.50	42.52	40.50	179,500	17
Jan 2018	41.20	41.57	40.18	608,000	21
Dec 2017	40.50	41.72	37.75	296,500	16
Nov 2017	43.75	46.00	41.50	154,000	12
Oct 2017	43.50	46.98	43.50	911,500	20
Sep 2017	47.00	47.15	45.10	560,000	19
Aug 2017	46.95	47.00	43.51	367,000	21
Jul 2017	45.00	45.93	41.55	357,000	21
Jun 2017	43.07	43.07	40.70	549,500	17
May 2017	41.27	42.44	40.30	670,000	22
Apr 2017	41.50	41.73	38.61	920,500	20
Mar 2017	39.50	42.58	39.50	642,000	22
Feb 2017	41.54	43.09	41.03	2,534,500	20
Jan 2017	42.30	43.50	42.30	2,043,500	22
Dec 2016	43.00	44.00	43.00	1,249,500	21
Nov 2016	44.01	46.00	43.75	387,000	21
Oct 2016	43.10	46.25	43.10	230,500	19
Sep 2016	44.70	45.70	44.13	205,000	11

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	15.10	+1.41%	637,846
12 Nov 2026	14.89	-1.65%	176,229
11 Nov 2026	15.14	+1.75%	446,326
10 Nov 2026	14.88	+0.47%	266,760
6 Nov 2026	14.81	-0.07%	24,802
5 Nov 2026	14.82	+0.54%	454,126
4 Nov 2026	14.74	-0.41%	746,610
3 Nov 2026	14.80	-0.74%	212,762
2 Nov 2026	14.91	+0.20%	85,443
30 Oct 2026	14.88	-1.65%	219,552
29 Oct 2026	15.13	0.00%	575,336
28 Oct 2026	15.13	-0.33%	299,296
27 Oct 2026	15.18	-4.11%	763,537
26 Oct 2026	15.83	-9.08%	2,452,719
23 Oct 2026	17.41	+9.98%	2,851,999
22 Oct 2026	15.83	+10.01%	1,398,737
21 Oct 2026	14.39	+0.56%	107,985
20 Oct 2026	14.31	-0.69%	171,353
19 Oct 2026	14.41	-1.50%	207,340
16 Oct 2026	14.63	+0.76%	233,378
15 Oct 2026	14.52	-0.34%	441,352
14 Oct 2026	14.57	-0.27%	188,475
13 Oct 2026	14.61	-1.95%	227,798
12 Oct 2026	14.90	-0.20%	620,120
9 Oct 2026	14.93	+3.75%	1,046,989
8 Oct 2026	14.39	-2.04%	134,995
7 Oct 2026	14.69	-2.00%	544,049
6 Oct 2026	14.99	-0.66%	1,313,043
5 Oct 2026	15.09	-9.96%	3,276,410
2 Oct 2026	16.76	+9.97%	2,332,406
1 Oct 2026	15.24	+2.63%	660,923
30 Sep 2026	14.85	-1.00%	85,112
29 Sep 2026	15.00	-1.06%	212,510
28 Sep 2026	15.16	-0.59%	7,521
25 Sep 2026	15.25	-1.23%	90,160
24 Sep 2026	15.44	+0.13%	31,403
23 Sep 2026	15.42	-0.39%	30,861
22 Sep 2026	15.48	-0.32%	23,393
21 Sep 2026	15.53	-0.70%	117,645
18 Sep 2026	15.64	+0.77%	262,266
17 Sep 2026	15.52	-1.21%	104,033
16 Sep 2026	15.71	+1.09%	270,198
15 Sep 2026	15.54	+0.19%	142,238
14 Sep 2026	15.51	-1.77%	259,319
11 Sep 2026	15.79	+5.48%	497,922
10 Sep 2026	14.97	-3.11%	141,616
9 Sep 2026	15.45	+0.85%	61,897
8 Sep 2026	15.32	-1.73%	29,492
7 Sep 2026	15.59	-1.39%	76,546
4 Sep 2026	15.81	+1.22%	17,707
3 Sep 2026	15.62	+1.17%	83,325
2 Sep 2026	15.44	-0.77%	142,507
1 Sep 2026	15.56	-0.89%	78,316
31 Aug 2026	15.70	-1.75%	223,382
28 Aug 2026	15.98	-0.56%	151,441
27 Aug 2026	16.07	+0.94%	85,477
25 Aug 2026	15.92	+1.21%	83,088
24 Aug 2026	15.73	-0.69%	186,634
21 Aug 2026	15.84	-0.31%	131,202
20 Aug 2026	15.89	-1.30%	174,816

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

KOHE daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,297 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.