Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	72.02	78.35	72.02	78.28	78.28	2.82%	2,790
Mar 9, 2026	76.76	77.40	75.40	76.13	76.13	-2.85%	5,071
Mar 6, 2026	79.00	79.26	78.14	78.36	78.36	0.15%	1,705
Mar 5, 2026	78.60	79.70	75.75	78.24	78.24	-0.46%	11,049
Mar 4, 2026	79.01	79.01	77.77	78.60	78.60	-0.80%	473
Mar 2, 2026	77.78	82.25	77.78	79.23	79.23	-3.81%	680
Feb 27, 2026	81.70	82.63	81.50	82.37	82.37	0.76%	772
Feb 26, 2026	82.30	82.30	81.22	81.75	81.75	-1.21%	2,516
Feb 25, 2026	83.00	83.40	82.75	82.75	82.75	0.34%	3,098
Feb 24, 2026	84.24	84.38	82.00	82.47	82.47	-1.98%	965
Feb 23, 2026	85.57	85.77	84.00	84.14	84.14	-1.56%	292
Feb 20, 2026	85.00	86.35	83.73	85.47	85.47	-1.48%	1,983
Feb 19, 2026	86.75	86.75	86.75	86.75	86.75	-1.96%	200
Feb 18, 2026	89.17	89.17	88.29	88.48	88.48	0.23%	3,033
Feb 17, 2026	88.99	89.85	88.27	88.28	88.28	-0.01%	477
Feb 16, 2026	89.00	89.00	87.01	88.29	88.29	-0.43%	3,055
Feb 13, 2026	88.52	90.51	88.04	88.67	88.67	-2.03%	1,545
Feb 12, 2026	87.27	90.90	86.33	90.51	90.51	2.67%	1,507
Feb 11, 2026	88.16	88.16	88.16	88.16	88.16	0.54%	117
Feb 10, 2026	85.50	88.32	85.50	87.69	87.69	3.65%	2,155
Feb 9, 2026	84.50	87.00	84.00	84.60	84.60	0.12%	2,172
Feb 6, 2026	84.82	85.13	83.04	84.50	84.50	-1.02%	712
Feb 5, 2026	86.65	86.72	84.20	85.37	85.37	-2.90%	2,528
Feb 4, 2026	83.80	89.00	83.00	87.92	87.92	5.46%	4,521
Feb 3, 2026	84.00	84.37	82.25	83.37	83.37	0.87%	2,155
Feb 2, 2026	87.01	87.01	82.00	82.65	82.65	-4.37%	2,451
Feb 1, 2026	85.80	88.03	84.86	86.43	86.43	3.66%	4,686
Jan 30, 2026	82.53	84.37	82.03	83.38	83.38	1.19%	1,513
Jan 29, 2026	85.00	85.00	80.06	82.40	82.40	-2.36%	1,754
Jan 28, 2026	82.88	84.95	82.88	84.39	84.39	4.28%	1,866
Jan 27, 2026	82.77	82.99	80.27	80.93	80.93	-1.91%	395
Jan 23, 2026	82.42	83.22	81.42	82.51	82.51	-2.59%	5,568
Jan 22, 2026	83.03	84.70	81.43	84.70	84.70	3.41%	1,216
Jan 21, 2026	81.81	82.49	80.25	81.91	81.91	-0.84%	1,964
Jan 20, 2026	85.50	85.50	81.53	82.60	82.60	-3.40%	2,666
Jan 19, 2026	84.52	86.75	84.52	85.51	85.51	0.15%	6,793
Jan 16, 2026	87.86	89.13	84.75	85.38	85.38	-2.82%	3,717
Jan 14, 2026	87.79	88.87	86.65	87.86	87.86	0.77%	2,027
Jan 13, 2026	88.20	88.75	86.00	87.19	87.19	-0.74%	3,384
Jan 12, 2026	88.64	88.99	85.68	87.84	87.84	-2.86%	2,121
Jan 9, 2026	93.40	93.40	89.08	90.43	90.43	-3.16%	1,239
Jan 8, 2026	94.79	96.18	92.97	93.38	93.38	-1.49%	2,760
Jan 7, 2026	95.31	95.31	93.00	94.79	94.79	1.44%	2,165
Jan 6, 2026	92.34	94.57	91.17	93.44	93.44	1.64%	6,542
Jan 5, 2026	89.06	92.92	89.06	91.93	91.93	-0.62%	4,393
Jan 2, 2026	91.49	92.97	91.44	92.50	92.50	2.36%	1,024
Jan 1, 2026	91.00	91.00	89.48	90.37	90.37	-0.15%	1,652
Dec 31, 2025	90.51	91.90	90.18	90.51	90.51	0.43%	1,889
Dec 30, 2025	88.61	90.91	88.61	90.12	90.12	1.60%	5,032
Dec 29, 2025	88.74	90.56	87.67	88.70	88.70	0.02%	1,824