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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	103.01	102.92	102.92	107	102.25	47,807
March 12, 2025	99.76	103.95	103.95	105.5	99.75	218,381
March 11, 2025	98.08	99.76	99.76	101.05	97.5	79,434
March 10, 2025	103	99.61	99.61	107.98	98.36	146,902
March 07, 2025	102.53	103.36	103.36	104.49	101.2	71,357
March 06, 2025	100.99	102.47	102.47	104.81	97	211,379
March 05, 2025	99.3	100.13	100.13	101.3	97.96	116,327
March 04, 2025	100.9	97.72	97.72	102.94	97	97,845
March 03, 2025	104.1	101.74	101.74	105	99.94	54,708
February 28, 2025	103.9	103.57	103.57	104.41	102.13	42,223
February 27, 2025	105.73	104.41	104.41	106	102.87	37,759
February 25, 2025	103	105.73	105.73	107.9	101.53	77,739
February 24, 2025	105.35	101.89	101.89	105.35	100.15	51,414
February 21, 2025	104.95	103.71	103.71	107.29	100.95	49,838
February 20, 2025	100.49	103.35	103.35	105.5	98.52	104,571
February 19, 2025	100	99.53	99.53	103.09	98.21	49,981
February 18, 2025	104.45	98.79	98.79	104.45	96.75	65,691
February 17, 2025	102.33	102.93	102.93	104.98	99.81	48,262
February 14, 2025	110.39	102.33	102.33	110.39	101	85,824
February 13, 2025	112	108.71	108.71	113.69	106.8	90,592
February 12, 2025	111.3	115.34	115.34	116.49	108.5	51,827
February 11, 2025	113.05	111.69	111.69	115.76	111	30,291
February 10, 2025	116.41	115.68	115.68	117.95	115	22,536
February 07, 2025	118.61	116.99	116.99	119.14	116.21	11,093
February 06, 2025	122.46	118.61	118.61	122.46	117.1	90,178
February 05, 2025	122	120.74	120.74	122.14	120.2	41,637
February 04, 2025	118.13	120.99	120.99	121.77	118.13	14,557
February 03, 2025	120.15	118.8	118.8	120.15	117.52	8,883
February 01, 2025	122.35	118.4	118.4	122.35	116.21	22,234
January 31, 2025	113.1	120.59	120.59	120.99	113.1	24,246
January 30, 2025	118.28	115.8	115.8	119.29	113.99	30,004
January 29, 2025	115	117.47	117.47	118.93	112.6	33,971
January 28, 2025	113.3	116.09	116.09	118	111.16	62,220
January 27, 2025	122.2	115.57	115.57	122.22	113.42	61,740
January 24, 2025	119.76	121.61	121.61	122.97	119.5	45,762
January 23, 2025	121.55	119.76	119.76	122.5	119	67,452
January 22, 2025	123.49	121.55	121.55	123.72	118.85	38,809
January 21, 2025	126.1	123.49	123.49	127.51	123	63,907
January 20, 2025	126.11	125.79	125.79	127	124.46	27,230
January 17, 2025	126	126.11	126.11	128.08	123.1	21,422
January 16, 2025	123.45	126.23	126.23	127	123.45	43,727
January 15, 2025	125.45	123.62	123.62	125.45	122.21	20,325
January 14, 2025	119.5	123.62	123.62	125	119.5	47,771
January 13, 2025	123.55	119.81	119.81	126.78	119	109,203
January 10, 2025	127.95	124.91	124.91	127.95	122.71	60,114
January 09, 2025	127.6	126.04	126.04	128.41	123.5	71,056
January 08, 2025	128.6	127.71	127.71	128.6	125.37	52,171
January 07, 2025	124.27	126.83	126.83	129.99	124.27	77,160
January 06, 2025	131.5	124.27	124.27	132	123.65	91,872
January 03, 2025	135	131.77	131.77	135.66	129.41	93,710
January 02, 2025	132.95	135.23	135.23	136.8	131.61	53,160
January 01, 2025	127	131.93	131.93	137.5	127	116,319
December 31, 2024	125.84	128.85	128.85	129.14	125.3	40,201
December 30, 2024	126.85	126.33	126.33	129.36	125.58	46,923
December 27, 2024	127.05	127.59	127.59	129.79	127	32,801
December 26, 2024	129.1	128.19	128.19	130.8	126.91	48,214
December 24, 2024	127.55	130.3	130.3	132	127.55	62,526
December 23, 2024	132.6	128.73	128.73	132.6	128.16	73,791
December 20, 2024	135.1	130.71	130.71	135.1	130	58,331
December 19, 2024	134.6	134.2	134.2	136	133.32	52,454

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE