KOHP share price history Kohinoor Power Company Limited

Kohinoor Power Company Limited (KOHP) has 2,210 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 21.33. 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 8.90
Last session: 13 Nov 2026close Rs 21.33
Sessions on file: 2,210123 months
Highest close: Rs 68.8516 Jan 2026
Lowest close: Rs 0.9126 Sep 2019

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

KOHP 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	21.33	22.08	19.87	333,055	9
Oct 2026	19.83	25.82	19.11	3,745,700	22
Sep 2026	20.09	22.05	19.93	469,790	22
Aug 2026	22.05	25.79	21.88	990,558	19
Jul 2026	25.84	30.33	24.44	4,006,073	23
Jun 2026	27.05	28.70	25.01	1,587,968	20
May 2026	25.50	28.20	24.92	670,628	17
Apr 2026	26.66	32.10	21.61	5,638,872	22
Mar 2026	20.42	23.78	20.05	895,957	20
Feb 2026	26.42	40.38	24.41	6,946,644	19
Jan 2026	40.14	68.85	40.14	18,243,183	22
Dec 2025	43.07	43.27	41.94	1,376,122	22
Nov 2025	42.53	52.58	39.99	2,958,295	20
Oct 2025	45.28	56.18	29.60	25,191,808	23
Sep 2025	26.91	26.91	9.47	14,116,106	22
Aug 2025	9.64	10.75	8.35	7,215,925	20
Jul 2025	8.64	9.26	6.56	6,066,648	23
Jun 2025	7.15	7.55	6.06	6,539,940	19
May 2025	6.05	6.50	5.27	901,238	20
Apr 2025	5.60	6.80	5.60	1,010,350	20
Mar 2025	6.72	7.00	6.51	211,169	19
Feb 2025	6.96	7.58	6.75	1,083,348	19
Jan 2025	7.03	7.87	6.77	2,862,966	23
Dec 2024	7.52	7.78	6.50	3,047,260	21
Nov 2024	7.17	7.70	6.85	691,980	21
Oct 2024	7.10	8.04	6.92	2,960,381	23
Sep 2024	6.81	8.08	6.73	4,078,166	20
Aug 2024	7.66	10.45	4.39	16,974,029	21
Jul 2024	4.94	6.70	4.80	4,756,197	21
Jun 2024	5.69	6.37	5.37	3,606,880	17
May 2024	5.80	6.11	5.55	2,542,290	21
Apr 2024	5.84	6.94	5.63	3,768,500	18
Mar 2024	5.68	6.05	5.00	2,684,500	21
Feb 2024	5.95	6.28	4.70	2,084,500	19
Jan 2024	4.84	8.62	4.62	8,131,000	23
Dec 2023	6.62	6.62	4.25	3,301,000	20
Nov 2023	5.42	5.88	3.76	2,769,000	21
Oct 2023	3.84	4.00	3.54	394,000	20
Sep 2023	3.66	3.98	3.10	93,000	14
Aug 2023	3.50	4.21	3.50	208,500	16
Jul 2023	3.94	4.34	3.41	833,500	19
Jun 2023	3.71	3.71	3.15	68,000	12
May 2023	3.59	3.89	3.26	92,500	14
Apr 2023	3.77	4.33	3.53	199,500	12
Mar 2023	4.38	4.38	3.75	99,500	10
Feb 2023	3.90	4.51	3.81	469,000	20
Jan 2023	4.12	4.50	3.61	635,500	18
Dec 2022	3.76	4.00	3.01	1,785,000	21
Nov 2022	3.60	3.60	3.21	284,000	18
Oct 2022	3.45	4.14	3.45	370,000	18
Sep 2022	3.75	4.63	3.72	83,500	16
Aug 2022	4.06	4.40	3.91	409,500	21
Jul 2022	3.99	4.49	3.70	703,000	18
Jun 2022	4.05	4.08	3.41	78,500	17
May 2022	3.99	4.50	3.50	25,500	11
Apr 2022	3.81	4.46	3.81	33,500	8
Mar 2022	4.13	4.19	3.73	188,500	18
Feb 2022	3.93	4.44	3.93	668,500	19
Jan 2022	4.20	5.27	4.10	852,500	19
Dec 2021	4.64	4.64	3.57	507,000	21
Nov 2021	4.35	4.55	3.80	305,500	20
Oct 2021	4.03	5.00	4.00	407,500	16
Sep 2021	4.62	6.50	4.62	812,000	22
Aug 2021	6.40	7.06	5.46	5,493,000	20
Jul 2021	5.32	6.52	5.32	801,500	19
Jun 2021	6.60	7.05	5.20	4,028,000	22
May 2021	5.90	8.21	4.12	11,096,500	14
Apr 2021	4.13	6.49	3.97	8,334,500	22
Mar 2021	5.80	6.33	4.81	1,377,000	22
Feb 2021	6.00	6.00	3.86	1,977,500	19
Jan 2021	4.00	4.10	3.32	1,042,500	21
Dec 2020	3.66	4.41	3.40	1,596,000	20
Nov 2020	3.47	4.00	2.49	1,743,500	21
Oct 2020	2.40	2.82	2.11	878,000	17
Sep 2020	2.28	2.60	2.04	374,500	21
Aug 2020	2.02	2.51	2.00	754,000	19
Jul 2020	2.39	2.39	1.50	529,500	20
Jun 2020	1.70	2.15	1.70	85,000	12
May 2020	1.85	2.08	1.73	96,500	9
Apr 2020	2.00	2.15	1.70	50,000	12
Mar 2020	1.50	2.28	1.50	51,500	13
Feb 2020	1.97	2.29	1.72	72,500	11
Jan 2020	2.49	2.55	1.99	199,000	19
Dec 2019	1.98	2.99	1.72	126,500	17
Nov 2019	2.58	2.83	1.20	378,000	19
Oct 2019	1.11	1.90	1.11	226,500	18
Sep 2019	1.20	1.25	0.91	72,000	6
Aug 2019	1.30	1.40	1.15	57,500	9
Jul 2019	1.25	1.65	1.01	32,500	11
Jun 2019	1.70	1.85	1.35	43,000	11
May 2019	1.70	2.00	1.60	131,500	14
Apr 2019	2.00	2.05	1.52	56,000	10
Mar 2019	1.75	2.30	1.70	56,500	14
Feb 2019	1.80	2.30	1.80	89,500	10
Jan 2019	2.25	2.40	2.18	127,500	13
Dec 2018	2.40	2.65	1.95	310,500	17
Nov 2018	2.60	3.18	2.34	176,500	13
Oct 2018	2.40	3.00	2.08	157,500	14
Sep 2018	2.60	3.30	2.60	243,500	15
Aug 2018	3.26	3.80	3.20	143,500	16
Jul 2018	3.66	3.79	2.82	226,500	16
Jun 2018	3.35	3.98	2.85	134,000	13
May 2018	3.06	4.74	3.01	230,500	15
Apr 2018	4.80	5.19	3.66	1,234,500	20
Mar 2018	3.90	4.10	3.39	380,000	19
Feb 2018	3.70	4.14	3.35	620,000	19
Jan 2018	3.90	4.17	3.00	2,393,000	23
Dec 2017	3.04	11.96	2.69	12,720,000	19
Nov 2017	9.50	9.50	3.80	3,653,000	22
Oct 2017	3.64	6.20	3.64	503,500	22
Sep 2017	6.49	6.79	6.18	96,500	15
Aug 2017	6.11	7.99	6.11	484,000	20
Jul 2017	7.55	7.55	6.63	1,168,500	21
Jun 2017	7.10	8.93	7.02	651,500	16
May 2017	8.91	9.72	7.70	2,981,000	22
Apr 2017	8.10	8.70	7.22	760,000	20
Mar 2017	8.19	9.02	7.77	830,000	22
Feb 2017	8.51	10.24	8.51	1,669,500	20
Jan 2017	9.82	12.28	9.13	7,805,000	22
Dec 2016	9.05	11.98	8.52	8,162,000	21
Nov 2016	10.99	10.99	7.67	6,033,000	22
Oct 2016	7.46	9.91	6.91	5,025,500	19
Sep 2016	7.09	8.90	6.85	1,426,000	12

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	21.33	-1.30%	10,552
12 Nov 2026	21.61	+1.50%	15,047
11 Nov 2026	21.29	-2.56%	20,486
10 Nov 2026	21.85	-1.04%	39,546
6 Nov 2026	22.08	+1.61%	65,466
5 Nov 2026	21.73	+6.57%	134,410
4 Nov 2026	20.39	+2.21%	15,239
3 Nov 2026	19.95	+0.40%	20,914
2 Nov 2026	19.87	+0.20%	11,395
30 Oct 2026	19.83	-3.36%	63,754
29 Oct 2026	20.52	+0.98%	11,584
28 Oct 2026	20.32	-2.73%	17,655
27 Oct 2026	20.89	+1.85%	19,007
26 Oct 2026	20.51	+1.38%	28,507
23 Oct 2026	20.23	-8.13%	252,340
22 Oct 2026	22.02	-2.05%	39,253
21 Oct 2026	22.48	-2.68%	47,425
20 Oct 2026	23.10	-5.37%	140,570
19 Oct 2026	24.41	+2.61%	318,651
16 Oct 2026	23.79	-0.25%	337,391
15 Oct 2026	23.85	+10.01%	548,838
14 Oct 2026	21.68	-6.71%	174,504
13 Oct 2026	23.24	-9.99%	781,621
12 Oct 2026	25.82	+10.01%	190,034
9 Oct 2026	23.47	+9.98%	317,694
8 Oct 2026	21.34	+10.00%	340,405
7 Oct 2026	19.40	-3.15%	19,804
6 Oct 2026	20.03	+4.81%	42,696
5 Oct 2026	19.11	-3.44%	20,211
2 Oct 2026	19.79	+0.30%	13,318
1 Oct 2026	19.73	-1.79%	20,438
30 Sep 2026	20.09	+0.80%	2,462
29 Sep 2026	19.93	-1.58%	10,239
28 Sep 2026	20.25	-2.41%	1,391
25 Sep 2026	20.75	+2.32%	13,850
24 Sep 2026	20.28	-1.17%	6,969
23 Sep 2026	20.52	-0.77%	28,591
22 Sep 2026	20.68	-0.10%	1,847
21 Sep 2026	20.70	-1.29%	19,247
18 Sep 2026	20.97	+1.80%	44,812
17 Sep 2026	20.60	-0.10%	6,624
16 Sep 2026	20.62	+1.38%	24,102
15 Sep 2026	20.34	-0.88%	25,832
14 Sep 2026	20.52	+0.74%	12,652
11 Sep 2026	20.37	-3.78%	7,082
10 Sep 2026	21.17	+0.67%	41,526
9 Sep 2026	21.03	-0.76%	17,923
8 Sep 2026	21.19	-1.35%	19,271
7 Sep 2026	21.48	-2.10%	40,389
4 Sep 2026	21.94	+1.81%	70,681
3 Sep 2026	21.55	-0.69%	18,150
2 Sep 2026	21.70	-1.59%	32,903
1 Sep 2026	22.05	0.00%	23,247
31 Aug 2026	22.05	+0.78%	48,639
28 Aug 2026	21.88	-5.69%	82,154
27 Aug 2026	23.20	+0.13%	32,466
25 Aug 2026	23.17	+0.74%	14,162
24 Aug 2026	23.00	-0.90%	44,455
21 Aug 2026	23.21	-0.56%	37,023
20 Aug 2026	23.34	+1.74%	25,912

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

KOHP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,210 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.