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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2025	131.4	125.09	125.09	133.47	123.61	297,526
June 18, 2025	129.8	130.75	130.75	133.5	128.55	354,802
June 17, 2025	131	131.08	131.08	136	129.56	920,099
June 16, 2025	122.55	130.37	130.37	134.25	118.57	1.18M
June 13, 2025	123.94	123.8	123.8	127.9	121.55	151,208
June 12, 2025	129.83	125.29	125.29	134.99	124.4	492,775
June 11, 2025	127.85	129.21	129.21	134	125.5	775,758
June 10, 2025	126.25	127.85	127.85	136.89	125.5	3.37M
June 09, 2025	112.9	119.91	119.91	123.9	111.5	502,349
June 06, 2025	111.12	111.21	111.21	111.57	109.93	39,855
June 05, 2025	109.33	110.44	110.44	112.88	109.33	84,993
June 04, 2025	108.4	109.33	109.33	111.12	108.4	44,395
June 03, 2025	110.5	108.58	108.58	112.23	108	67,802
June 02, 2025	107.85	110.08	110.08	110.89	107.85	46,432
May 30, 2025	108.32	108.24	108.24	109.87	107.21	34,845
May 29, 2025	107.51	107.78	107.78	110.34	107.36	185,352
May 28, 2025	111.8	110.92	110.92	115.61	110.26	113,303
May 27, 2025	111.15	110.71	110.71	114.21	110	191,409
May 26, 2025	105.5	110.05	110.05	111	105.5	90,306
May 23, 2025	107.5	105.09	105.09	109.3	104.1	180,825
May 22, 2025	109	107.61	107.61	111.99	105.2	163,625
May 21, 2025	115.24	108.77	108.77	116.9	107.52	229,941
May 20, 2025	115.23	114.81	114.81	116.51	114.1	22,352
May 19, 2025	119.3	115.23	115.23	119.5	114.52	44,990
May 16, 2025	116.05	117.46	117.46	119.22	114	50,290
May 15, 2025	114	116.05	116.05	117.17	114	41,773
May 14, 2025	114	115.61	115.61	116.65	113.5	51,542
May 13, 2025	109.98	112.65	112.65	115.5	108.21	100,751
May 12, 2025	104.15	109.45	109.45	110.24	104.15	67,270
May 09, 2025	101.1	103.67	103.67	104.8	101.1	22,358
May 08, 2025	106.07	104.11	104.11	107.29	103.5	23,490
May 07, 2025	104	104.76	104.76	105.47	102.5	31,530
May 06, 2025	107.32	104.51	104.51	108.07	103.1	25,342
May 05, 2025	104.99	107.32	107.32	109.99	103.41	29,863
May 02, 2025	104.5	103.58	103.58	106.15	103.12	23,564
April 30, 2025	107.45	105.08	105.08	107.45	104.42	26,596
April 29, 2025	106.29	106.02	106.02	109	105.53	54,548
April 28, 2025	105.5	106.19	106.19	107.44	104.5	44,742
April 25, 2025	113.7	107.02	107.02	113.7	106.5	77,135
April 24, 2025	112.39	111.96	111.96	113.99	109.13	50,950
April 23, 2025	113.1	111.49	111.49	114.16	110.61	68,784
April 22, 2025	114.39	112.6	112.6	114.39	111.51	44,674
April 21, 2025	111.26	112.72	112.72	113.73	111.13	45,443
April 17, 2025	109.84	111.26	111.26	113	108.83	71,237
April 16, 2025	108.7	109.84	109.84	111.45	107.37	71,991
April 15, 2025	104.5	107.1	107.1	107.84	104.5	43,107
April 11, 2025	100.8	103.64	103.64	106.95	100.8	111,379
April 09, 2025	100.5	99.8	99.8	101.96	98.8	36,616
April 08, 2025	100	101.05	101.05	101.78	99.43	67,456
April 07, 2025	100	98.26	98.26	100	95.63	178,755
April 04, 2025	108.9	103.59	103.59	108.9	103	77,030
April 03, 2025	108.85	108.9	108.9	109.74	107	34,966
April 02, 2025	107.3	108.69	108.69	109.6	104.22	54,497
April 01, 2025	104.14	106.3	106.3	107.58	103.56	52,013
March 28, 2025	106.95	102.95	102.95	108.34	102.6	183,256
March 27, 2025	103.1	105.34	105.34	106.51	100.5	187,256
March 26, 2025	112	106.2	106.2	112	105.01	93,083
March 25, 2025	112	106.2	106.2	112	105.01	93,083
March 24, 2025	106.65	107.82	107.82	112.41	106.65	208,433
March 21, 2025	110.05	108.49	108.49	112.47	105.98	343,138

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE