Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	81.22	83.52	81.17	83.52	83.52	2.65%	3,049
Jun 1, 2026	85.10	86.17	80.57	81.36	81.36	-4.45%	1,835
May 29, 2026	88.49	88.49	85.00	85.15	85.15	-2.92%	3,032
May 27, 2026	87.20	87.99	86.27	87.71	87.71	0.70%	1,982
May 26, 2026	87.50	88.20	86.50	87.10	87.10	-0.46%	1,872
May 25, 2026	87.07	87.80	86.50	87.50	87.50	1.44%	1,940
May 22, 2026	86.23	87.50	86.10	86.26	86.26	0.03%	509
May 21, 2026	85.10	87.68	85.10	86.23	86.23	0.17%	2,034
May 20, 2026	85.32	87.63	85.32	86.08	86.08	0.89%	3,602
May 19, 2026	87.87	87.87	85.22	85.32	85.32	-0.97%	1,653
May 18, 2026	92.98	92.98	86.05	86.16	86.16	-6.38%	3,783
May 15, 2026	91.13	92.98	91.13	92.03	92.03	0.85%	1,149
May 14, 2026	92.50	92.50	89.54	91.25	91.25	-1.35%	10,726
May 13, 2026	94.20	94.20	91.40	92.50	92.50	0.17%	928
May 12, 2026	96.20	96.94	91.76	92.34	92.34	-3.59%	3,723
May 11, 2026	98.30	98.85	95.78	95.78	95.78	-0.03%	3,311
May 8, 2026	95.52	96.84	94.41	95.81	95.81	1.56%	4,608
May 7, 2026	97.00	97.00	93.91	94.34	94.34	0.30%	878
May 6, 2026	88.55	95.83	88.55	94.06	94.06	-0.76%	1,208
May 5, 2026	93.63	94.98	91.93	94.78	94.78	3.42%	2,507
May 4, 2026	93.40	93.86	91.50	91.65	91.65	-1.76%	763
Apr 30, 2026	93.70	93.88	91.13	93.29	93.29	-1.07%	2,917
Apr 29, 2026	94.52	95.58	92.66	94.30	94.30	2.26%	1,568
Apr 28, 2026	93.40	93.74	91.89	92.22	92.22	-0.65%	2,671
Apr 27, 2026	88.30	93.94	88.30	92.82	92.82	1.87%	8,138
Apr 24, 2026	91.42	91.63	90.05	91.12	91.12	-1.14%	2,815
Apr 23, 2026	90.15	92.53	89.40	92.17	92.17	3.70%	2,305
Apr 22, 2026	88.82	89.10	88.50	88.88	88.88	-0.26%	1,844
Apr 21, 2026	89.50	89.68	87.80	89.11	89.11	0.12%	1,038
Apr 20, 2026	86.10	89.49	86.10	89.00	89.00	-0.59%	4,739
Apr 17, 2026	87.00	90.00	86.85	89.53	89.53	3.60%	2,084
Apr 16, 2026	85.00	90.53	85.00	86.42	86.42	-3.51%	7,172
Apr 15, 2026	86.00	91.13	84.46	89.56	89.56	6.50%	6,970
Apr 13, 2026	85.10	85.10	82.81	84.09	84.09	-1.36%	1,531
Apr 10, 2026	81.50	85.40	80.87	85.25	85.25	5.42%	7,952
Apr 9, 2026	84.90	84.90	80.78	80.87	80.87	-0.92%	176
Apr 8, 2026	84.00	84.00	79.11	81.62	81.62	3.82%	1,583
Apr 7, 2026	76.33	78.79	75.90	78.62	78.62	2.77%	3,365
Apr 6, 2026	75.31	76.93	74.68	76.50	76.50	1.58%	1,329
Apr 2, 2026	73.50	76.04	72.38	75.31	75.31	1.55%	2,450
Apr 1, 2026	72.90	75.40	72.90	74.16	74.16	3.81%	2,918
Mar 30, 2026	70.00	74.04	70.00	71.44	71.44	-2.12%	6,166
Mar 27, 2026	80.00	80.00	72.06	72.99	72.99	-0.96%	8,628
Mar 25, 2026	75.20	76.84	73.00	73.70	73.70	-2.12%	13,908
Mar 24, 2026	79.00	79.00	72.73	75.30	75.30	1.89%	20,540
Mar 23, 2026	76.00	76.75	73.47	73.90	73.90	-3.81%	3,790
Mar 20, 2026	79.00	80.40	76.40	76.83	76.83	-2.75%	9,439
Mar 19, 2026	79.49	81.20	79.00	79.00	79.00	-2.22%	489
Mar 18, 2026	79.49	81.80	79.49	80.79	80.79	3.92%	2,765
Mar 17, 2026	72.85	78.82	72.85	77.74	77.74	-0.38%	2,071