Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE

72.73

-1.14(-1.54%)

Updated at March 27 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	74	72.73	72.73	76	72.01	105,144
March 25, 2026	75.28	73.87	73.87	76.63	72.25	130,301
March 24, 2026	74.8	75.22	75.22	76.99	72.79	85,882
March 23, 2026	76.94	73.58	73.58	77.11	73.01	67,679
March 19, 2026	80	78.56	78.56	81.2	77.9	25,489
March 18, 2026	78.15	81.42	81.42	81.9	77.9	56,652
March 17, 2026	78.6	78.27	78.27	78.9	76	69,482
March 16, 2026	77.98	77.45	77.45	78.59	75.32	60,322
March 13, 2026	78.9	76.75	76.75	78.9	75.8	116,740
March 12, 2026	76.99	78.11	78.11	79	76.36	86,722
March 11, 2026	79.2	76.99	76.99	79.2	76.05	72,541
March 10, 2026	76.7	78.29	78.29	78.94	76.48	35,455
March 09, 2026	77.55	75.82	75.82	77.63	75.5	37,290
March 06, 2026	78.62	77.55	77.55	79.48	77.27	14,621
March 05, 2026	78.55	78.68	78.68	79.4	77.42	56,117
March 02, 2026	82	79.6	79.6	82	79.22	37,093
February 27, 2026	81.67	82.31	82.31	82.98	81.11	19,382
February 26, 2026	82.94	81.71	81.71	83.49	81	27,996
February 25, 2026	81.9	82.94	82.94	83.78	81.9	15,800
February 24, 2026	84	81.96	81.96	84.51	81.45	33,204
February 23, 2026	86	84	84	86	83.5	21,189
February 20, 2026	87.6	85.18	0	87.6	85	11,491
February 19, 2026	89.4	86.22	0	89.4	85.8	24,593
February 18, 2026	88.95	88.51	0	89.45	87.51	21,859
February 17, 2026	89.5	89.07	0	89.81	87.97	22,513
February 16, 2026	90	88.61	0	90.47	87.51	24,020
February 13, 2026	89	89.46	0	91	87.72	44,146
February 12, 2026	87.72	90.1	0	91	86.41	65,116
February 11, 2026	88.2	87.72	0	88.9	87	38,882
February 10, 2026	85	88.16	0	88.8	85	68,074
February 09, 2026	84.02	84.07	0	86.64	83.2	53,794
February 06, 2026	84.93	83.81	0	86.48	83	33,936
February 05, 2026	89.84	84.52	0	89.84	84	43,248
February 04, 2026	82.01	88.05	0	89	82.01	79,854
February 03, 2026	83.5	83.17	0	84.4	81.99	67,678
February 02, 2026	86.42	82.22	0	87.38	81.5	100,693
February 01, 2026	84.01	86.42	0	87.71	84.01	70,218
January 30, 2026	84	83.38	0	86.5	81.1	62,870
January 29, 2026	84.85	82.35	0	84.85	80	58,798
January 28, 2026	81.6	84.85	0	85.4	81.6	22,218
January 27, 2026	82	81.64	0	83.09	80.17	44,476
January 23, 2026	85.8	82.22	0	85.8	81.5	26,491
January 22, 2026	82.8	84.72	0	85.5	81.83	11,915
January 21, 2026	81.55	81.65	0	83.23	80.1	33,504
January 20, 2026	85.71	81.72	0	86.04	81.5	53,803
January 19, 2026	85.1	85.68	0	86.66	84.55	22,390
January 16, 2026	87.53	86.23	0	88.59	84.8	35,917
January 14, 2026	86.97	87.53	0	88.72	86.02	19,103
January 13, 2026	85.62	86.97	0	89.14	85.62	17,321
January 12, 2026	89.55	87.12	0	91.5	85.53	53,728
January 09, 2026	92.6	89.88	0	94.18	89.5	34,945
January 08, 2026	95	93.17	0	96.5	92.61	77,930
January 07, 2026	94.93	94.38	0	95.11	93	36,473
January 06, 2026	91.88	94.46	0	96	91.41	95,322
January 05, 2026	92.25	91.88	0	93.19	91.03	41,440
January 02, 2026	90.09	92.11	0	93	90.09	41,942
January 01, 2026	91.81	90.09	0	91.81	89.61	25,862
December 31, 2025	90	90.81	0	92	90	30,933
December 30, 2025	87.61	90.1	0	91.35	87.61	49,800
December 29, 2025	88.1	88.49	0	90.09	88	24,427