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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87.6	85.18	85.18	87.6	85	11,491
February 19, 2026	89.4	86.22	86.22	89.4	85.8	24,593
February 18, 2026	88.95	88.51	88.51	89.45	87.51	21,859
February 17, 2026	89.5	89.07	89.07	89.81	87.97	22,513
February 16, 2026	90	88.61	88.61	90.47	87.51	24,020
February 13, 2026	89	89.46	89.46	91	87.72	44,146
February 12, 2026	87.72	90.1	90.1	91	86.41	65,116
February 11, 2026	88.2	87.72	87.72	88.9	87	38,882
February 10, 2026	85	88.16	88.16	88.8	85	68,074
February 09, 2026	84.02	84.07	84.07	86.64	83.2	53,794
February 06, 2026	84.93	83.81	83.81	86.48	83	33,914
February 05, 2026	89.84	84.52	84.52	89.84	84	43,248
February 04, 2026	82.01	88.05	88.05	89	82.01	79,854
February 03, 2026	83.5	83.17	83.17	84.4	81.99	67,678
February 02, 2026	86.42	82.22	82.22	87.38	81.5	100,693
February 01, 2026	84.01	86.42	86.42	87.71	84.01	70,218
January 30, 2026	84	83.38	83.38	86.5	81.1	62,870
January 29, 2026	84.85	82.35	82.35	84.85	80	58,798
January 28, 2026	81.6	84.85	84.85	85.4	81.6	22,218
January 27, 2026	82	81.64	81.64	83.09	80.17	44,476
January 23, 2026	85.8	82.22	82.22	85.8	81.5	26,491
January 22, 2026	82.8	84.72	84.72	85.5	81.83	11,915
January 21, 2026	81.55	81.65	81.65	83.23	80.1	33,504
January 20, 2026	85.71	81.72	81.72	86.04	81.5	53,803
January 19, 2026	85.1	85.68	85.68	86.66	84.55	22,390
January 16, 2026	87.53	86.23	86.23	88.59	84.8	35,917
January 14, 2026	86.97	87.53	87.53	88.72	86.02	19,103
January 13, 2026	85.62	86.97	86.97	89.14	85.62	17,321
January 12, 2026	89.55	87.12	87.12	91.5	85.53	53,728
January 09, 2026	92.6	89.88	89.88	94.18	89.5	34,293
January 08, 2026	95	93.17	93.17	96.5	92.61	77,930
January 07, 2026	94.93	94.38	94.38	95.11	93	36,473
January 06, 2026	91.88	94.46	94.46	96	91.41	95,322
January 05, 2026	92.25	91.88	91.88	93.19	91.03	41,440
January 02, 2026	90.09	92.11	92.11	93	90.09	41,942
January 01, 2026	91.81	90.09	90.09	91.81	89.61	25,862
December 31, 2025	90	90.81	90.81	92	90	30,933
December 30, 2025	87.61	90.1	90.1	91.35	87.61	49,800
December 29, 2025	88.1	88.49	88.49	90.09	88	24,427
December 26, 2025	91.4	88.69	88.69	91.4	88.25	34,971
December 24, 2025	91	90	90	93.09	89.22	56,367
December 23, 2025	88.8	91.79	91.79	93.24	88.8	75,486
December 22, 2025	89.8	89.15	89.15	89.8	87.6	27,733
December 19, 2025	87.6	88.43	88.43	89.65	87.6	30,030
December 18, 2025	89.24	88.37	88.37	89.46	88	20,894
December 17, 2025	90	88.74	88.74	90.01	88.5	15,146
December 16, 2025	90.14	89.68	89.68	90.47	89.21	22,346
December 15, 2025	90.06	90.14	90.14	91.2	89.53	12,875
December 12, 2025	89.39	90.06	90.06	91.7	89	59,606
December 11, 2025	90.3	88.94	88.94	90.3	88.51	35,966
December 10, 2025	91.4	88.91	88.91	91.4	88.5	45,726
December 09, 2025	91.5	89.92	89.92	92.39	89	46,977
December 08, 2025	91.98	91.47	91.47	92.95	91.2	28,953
December 05, 2025	92.19	91.98	91.98	93.7	91.62	17,746
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

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE