Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	89.81	90.88	88.20	88.68	88.68	-1.26%	2,595
Dec 24, 2025	92.00	92.61	89.55	89.81	89.81	-1.69%	5,845
Dec 23, 2025	89.70	93.25	89.40	91.35	91.35	2.01%	8,393
Dec 22, 2025	87.05	89.87	87.05	89.55	89.55	1.63%	853
Dec 19, 2025	89.04	89.04	87.19	88.11	88.11	-0.45%	1,349
Dec 18, 2025	88.34	89.05	88.28	88.51	88.51	-0.54%	557
Dec 17, 2025	89.24	89.72	88.19	88.99	88.99	-1.12%	1,153
Dec 16, 2025	90.16	90.69	89.55	90.00	90.00	0.03%	1,322
Dec 15, 2025	91.69	91.69	89.83	89.97	89.97	-0.49%	1,306
Dec 12, 2025	89.81	91.11	89.34	90.41	90.41	1.74%	2,037
Dec 11, 2025	88.95	90.13	88.85	88.86	88.86	-0.16%	2,232
Dec 10, 2025	90.50	90.95	88.90	89.00	89.00	-1.19%	1,186
Dec 9, 2025	91.05	91.80	88.85	90.07	90.07	-1.62%	855
Dec 8, 2025	92.00	93.00	90.90	91.55	91.55	-0.78%	825
Dec 5, 2025	93.31	93.58	92.00	92.27	92.27	0.08%	1,804
Dec 4, 2025	93.51	93.84	91.90	92.20	92.20	-1.10%	1,660