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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	119.8	118.74	118.74	122	118.17	106,505
September 04, 2025	125	118.04	118.04	128	117.1	734,464
September 03, 2025	116.8	116.37	116.37	117.49	114.11	50,797
September 02, 2025	115.5	115.52	115.52	119.8	114.75	52,726
September 01, 2025	111.51	114.24	114.24	116.78	111.51	39,335
August 29, 2025	111.56	111.51	111.51	114.36	111	34,538
August 28, 2025	112.16	112.67	112.67	115.12	112.16	21,349
August 26, 2025	115.79	113.86	113.86	115.79	113.51	13,968
August 25, 2025	117.2	115.87	115.87	119.8	115.5	49,412
August 22, 2025	114.41	116.49	116.49	122.65	113.08	248,970
August 21, 2025	114	114.41	114.41	115.68	112.61	33,105
August 20, 2025	113.3	113.5	113.5	114.75	112.96	27,530
August 19, 2025	113.13	113.25	113.25	113.7	112.82	21,840
August 18, 2025	110	112.28	112.28	114.01	110	35,963
August 14, 2025	111.37	109.48	109.48	111.37	109	25,988
August 13, 2025	111.75	110.86	110.86	112.64	110.02	39,034
August 12, 2025	112	111.2	111.2	114.8	110.25	40,536
August 11, 2025	113.64	111.95	111.95	114.99	111.36	43,778

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE