Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	80.07	80.39	79.51	80.37	80.37	0.87%	1,293
Aug 20, 2026	80.90	80.90	79.21	79.68	79.68	-0.85%	10,245
Aug 19, 2026	84.00	85.00	79.73	80.36	80.36	-5.28%	4,701
Aug 18, 2026	84.50	85.99	83.87	84.84	84.84	0.98%	1,142
Aug 17, 2026	81.01	84.89	81.01	84.02	84.02	2.59%	2,430
Aug 14, 2026	82.67	82.67	80.51	81.90	81.90	1.06%	1,179
Aug 13, 2026	82.10	83.14	80.80	81.04	81.04	-0.88%	1,767
Aug 12, 2026	82.85	83.00	81.17	81.76	81.76	-1.32%	4,049
Aug 11, 2026	83.80	83.80	82.36	82.85	82.85	-0.85%	2,504
Aug 10, 2026	85.02	85.43	83.00	83.56	83.56	-2.33%	4,667
Aug 7, 2026	88.50	88.50	84.50	85.55	85.55	-4.82%	23,103
Aug 6, 2026	90.40	92.48	86.93	89.88	89.88	1.99%	17,193
Aug 5, 2026	88.50	88.50	86.34	88.13	88.13	3.80%	3,264
Aug 4, 2026	86.20	87.05	84.20	84.90	84.90	-1.27%	2,302
Aug 3, 2026	89.89	89.89	85.46	85.99	85.99	1.93%	2,049
Jul 31, 2026	82.70	86.43	82.70	84.36	84.36	-0.13%	3,050
Jul 30, 2026	85.28	85.75	83.45	84.47	84.47	0.52%	3,650
Jul 29, 2026	91.00	91.00	84.06	84.33	84.03	-0.50%	700
Jul 28, 2026	86.00	86.00	84.50	84.75	84.45	0.30%	1,031
Jul 27, 2026	83.50	86.20	83.50	84.50	84.20	0.04%	935
Jul 24, 2026	83.26	84.52	83.13	84.47	84.17	-0.55%	1,028
Jul 23, 2026	84.66	85.00	83.77	84.94	84.64	0.33%	783
Jul 22, 2026	85.03	85.03	83.29	84.66	84.36	-0.52%	1,722
Jul 21, 2026	84.40	86.70	83.89	85.10	84.80	0.09%	1,616
Jul 20, 2026	84.10	85.61	83.39	85.02	84.72	0.84%	1,056
Jul 17, 2026	85.50	85.61	83.36	84.31	84.01	-1.58%	609
Jul 16, 2026	86.70	87.00	85.50	85.66	85.36	-0.97%	1,130
Jul 15, 2026	86.80	86.80	86.50	86.50	86.19	-0.52%	18
Jul 14, 2026	87.14	87.99	86.18	86.95	86.64	0.20%	1,406
Jul 13, 2026	87.95	88.00	86.64	86.78	86.47	-1.33%	1,124
Jul 10, 2026	87.22	87.95	86.72	87.95	87.64	1.34%	233
Jul 9, 2026	83.00	87.75	83.00	86.79	86.48	1.91%	2,683
Jul 8, 2026	86.45	87.35	85.00	85.16	84.86	-1.11%	1,627
Jul 7, 2026	89.49	89.49	86.11	86.12	85.81	-2.16%	985
Jul 6, 2026	89.81	89.81	87.14	88.02	87.71	-1.99%	7,655
Jul 3, 2026	89.65	90.23	89.57	89.81	89.49	0.30%	226
Jul 2, 2026	88.40	90.08	87.96	89.54	89.22	1.73%	2,185
Jul 1, 2026	89.95	89.95	87.41	88.02	87.71	0.26%	1,204
Jun 30, 2026	87.80	88.82	86.96	87.79	87.48	-0.01%	2,918
Jun 29, 2026	89.02	89.56	87.68	87.80	87.49	-0.22%	1,006
Jun 25, 2026	91.99	91.99	87.80	87.99	87.68	-3.55%	2,969
Jun 24, 2026	90.17	91.35	89.11	91.23	90.91	2.51%	3,146
Jun 23, 2026	91.77	92.50	88.55	89.00	88.68	-2.37%	2,787
Jun 22, 2026	88.80	92.80	88.00	91.16	90.84	4.71%	5,267
Jun 19, 2026	87.40	89.48	86.76	87.06	86.75	-0.94%	5,883
Jun 18, 2026	86.66	87.90	86.26	87.89	87.58	2.34%	1,619
Jun 17, 2026	86.60	87.12	85.10	85.88	85.57	-0.83%	3,012
Jun 16, 2026	87.38	88.25	86.01	86.60	86.29	-0.56%	2,594
Jun 15, 2026	87.00	87.99	85.88	87.09	86.78	2.58%	12,262
Jun 12, 2026	83.01	84.90	82.32	84.90	84.60	2.52%	2,872