Kokuyo Camlin Limited - KOKUYOCMLN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.45	92.19	92.19	93.69	92.01	24,121
December 03, 2025	94.12	92.58	92.58	94.16	92.31	31,601
December 02, 2025	93	94.12	94.12	94.89	92.52	19,320
December 01, 2025	93.52	93	93	96.3	92.5	42,346
November 28, 2025	95.87	94.87	94.87	96	94.2	18,354
November 27, 2025	94.5	95.43	95.43	95.94	94.5	12,560
November 26, 2025	94.64	94.39	94.39	96.1	93.98	32,751
November 25, 2025	95.5	94.63	94.63	95.66	93.5	33,580
November 24, 2025	95.94	95.66	95.66	97	94.51	40,513
November 21, 2025	97.3	95.94	95.94	98.18	95.8	44,376
November 19, 2025	98.45	97.17	97.17	100	96.5	45,173
November 18, 2025	98.03	98.48	98.48	99.46	98.03	23,121
November 17, 2025	99.6	98.09	98.09	100.49	97.51	41,096
November 14, 2025	100.81	98.95	98.95	101.99	98.63	42,179
November 13, 2025	100.8	100.81	100.81	101.84	99.43	35,270
November 12, 2025	100.1	100.82	100.82	102.1	99.81	41,601
November 11, 2025	99	100.24	100.24	101	98.82	24,448
November 10, 2025	101.96	99.68	99.68	102.75	97.92	94,470
November 07, 2025	101.01	102.11	102.11	102.8	99.8	30,272
November 06, 2025	106	100.49	100.49	107.19	100.02	58,713
November 04, 2025	104.9	104.73	104.73	106.1	102.1	68,537
November 03, 2025	104.75	103.67	103.67	104.75	103.01	21,298
October 31, 2025	103.78	103.86	103.86	104.45	103.02	18,778
October 30, 2025	103.5	103.77	103.77	104.49	102.6	36,222
October 29, 2025	101.91	103.8	103.8	105.29	101.86	57,685
October 28, 2025	102.9	101.49	101.49	102.95	101.21	24,656
October 27, 2025	101.01	102.33	102.33	103.8	101.01	26,051
October 24, 2025	103.5	101.78	101.78	103.5	99.99	46,358
October 23, 2025	103.69	102.23	102.23	103.86	101.51	34,267
October 21, 2025	101.8	102.92	102.92	103.45	101.18	13,607
October 20, 2025	102.1	100.73	100.73	102.82	99.62	34,385
October 17, 2025	105.7	101.54	101.54	105.7	99.91	70,774
October 16, 2025	102.55	104.39	104.39	105.6	102.11	78,151
October 15, 2025	100.59	102.08	102.08	102.5	100.5	22,159
October 14, 2025	103.51	100.59	100.59	104.9	99.73	163,269
October 13, 2025	106.85	104.2	104.2	106.96	104.02	34,818
October 10, 2025	107.4	106.34	106.34	107.5	105.91	24,490
October 09, 2025	106.96	106.15	106.15	107.5	105.61	46,308
October 08, 2025	108.9	107.22	107.22	109.59	105.92	43,652
October 07, 2025	108	108.06	108.06	109.24	107	42,069
October 06, 2025	110.89	106.4	106.4	110.89	105.5	93,110
October 03, 2025	110.69	109.87	109.87	111	109	30,099
October 01, 2025	108.88	110.42	110.42	111.61	108.66	24,768
September 30, 2025	109	108.6	108.6	110.71	108.5	17,903
September 29, 2025	109.9	108.66	108.66	111.14	108	33,133
September 26, 2025	112.75	109.95	109.95	113.61	107.5	48,102
September 25, 2025	112	113.14	113.14	114.72	112	38,080
September 24, 2025	112.9	112.33	112.33	113.87	112.02	26,719
September 23, 2025	113.1	112.75	112.75	114.23	112.51	28,840
September 22, 2025	112.05	113.53	113.53	114.86	112.05	36,451
September 19, 2025	115.55	113.89	113.89	115.55	113.5	31,237
September 18, 2025	115.48	114.28	114.28	116.84	114.02	32,271
September 17, 2025	113.9	115.48	115.48	116	113.9	33,221
September 16, 2025	114.4	113.99	113.99	115	113.55	62,903
September 15, 2025	113	113.59	113.59	114.5	113	71,130
September 12, 2025	115.7	114.25	114.25	116.6	112.86	86,999
September 11, 2025	114.8	116.87	116.87	117.93	114.25	73,277
September 10, 2025	114.54	114.13	114.13	115.35	113.67	47,067
September 09, 2025	116.3	114.52	114.52	116.3	113.61	54,257
September 08, 2025	119.59	115.34	115.34	119.59	114.5	63,784

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE