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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	112.85	114.89	114.89	116.8	110.44	81,156
August 07, 2025	114	111.24	111.24	114	109.21	53,405
August 06, 2025	113.6	113.05	113.05	114.77	112.8	32,629
August 05, 2025	113	113.15	113.15	116.94	112.31	39,287
August 04, 2025	114	114.24	114.24	115.99	113.13	19,960
August 01, 2025	113.44	114.9	114.9	116.93	112	51,837
July 31, 2025	114.8	113.44	113.44	117.3	112.24	55,247
July 30, 2025	113.63	115.56	115.56	117.87	112.61	100,542
July 29, 2025	110	113.19	113.19	113.69	109.02	51,433
July 28, 2025	113.85	110.62	110.62	113.85	110.02	65,565
July 25, 2025	115.03	113.74	113.74	115.2	113	44,511
July 24, 2025	115.95	115.03	115.03	116.55	114.51	48,785
July 23, 2025	117.39	115.89	115.89	117.44	115.1	72,254
July 22, 2025	118	116.92	116.92	119.64	116.51	72,857
July 21, 2025	119.42	118.71	118.71	119.6	116.97	65,390
July 18, 2025	119.65	118.97	118.97	120.13	117.51	103,762
July 17, 2025	120.19	119.65	119.65	121.07	119.25	72,950
July 16, 2025	120.05	119.64	119.64	120.82	119.37	74,510
July 15, 2025	123	119.58	119.58	124.33	118.9	1.21M
July 14, 2025	125.5	122.63	122.63	126.35	121	138,337
July 11, 2025	125.5	125.5	125.5	128.02	125	58,580
July 10, 2025	125	127.48	127.48	128.6	125	81,942
July 09, 2025	127.3	125.18	125.18	127.3	124.31	53,469
July 08, 2025	128.03	126.03	126.03	128.35	125.11	70,583
July 07, 2025	130	127.17	127.17	130	126.49	70,223
July 04, 2025	128.4	128.73	128.73	130.59	127.14	96,748
July 03, 2025	128.67	128.13	128.13	129.53	126.54	74,369
July 02, 2025	130.1	128.03	128.03	130.69	127.5	87,896
July 01, 2025	130.6	131.01	131.01	132.98	128.11	172,531
June 30, 2025	131.25	129.32	129.32	132.48	128.26	638,948
June 27, 2025	134.83	131.44	131.44	134.83	130.25	182,040
June 26, 2025	132.56	133.91	133.91	135.32	130.24	283,322
June 25, 2025	134.9	133.41	133.41	137.9	132.27	1.06M
June 24, 2025	124.43	133.4	133.4	135.2	124.42	993,994
June 23, 2025	123.3	123.23	123.23	125.72	122.62	128,762
June 20, 2025	124	126.19	126.19	127.5	123.12	181,651
June 19, 2025	131.4	125.09	125.09	133.47	123.61	297,526

Kokuyo Camlin Limited (KOKUYOCMLN.NS) NSE