Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	85.50	85.61	83.36	84.31	84.31	-1.58%	609
Jul 16, 2026	86.70	87.00	85.50	85.66	85.66	-0.97%	1,130
Jul 15, 2026	86.80	86.80	86.50	86.50	86.50	-0.52%	18
Jul 14, 2026	87.14	87.99	86.18	86.95	86.95	0.20%	1,406
Jul 13, 2026	87.95	88.00	86.64	86.78	86.78	-1.33%	1,124
Jul 10, 2026	87.22	87.95	86.72	87.95	87.95	1.34%	233
Jul 9, 2026	83.00	87.75	83.00	86.79	86.79	1.91%	2,683
Jul 8, 2026	86.45	87.35	85.00	85.16	85.16	-1.11%	1,627
Jul 7, 2026	89.49	89.49	86.11	86.12	86.12	-2.16%	985
Jul 6, 2026	89.81	89.81	87.14	88.02	88.02	-1.99%	7,655
Jul 3, 2026	89.65	90.23	89.57	89.81	89.81	0.30%	226
Jul 2, 2026	88.40	90.08	87.96	89.54	89.54	1.73%	2,185
Jul 1, 2026	89.95	89.95	87.41	88.02	88.02	0.26%	1,204
Jun 30, 2026	87.80	88.82	86.96	87.79	87.79	-0.01%	2,918
Jun 29, 2026	89.02	89.56	87.68	87.80	87.80	-0.22%	1,006
Jun 25, 2026	91.99	91.99	87.80	87.99	87.99	-3.55%	2,969
Jun 24, 2026	90.17	91.35	89.11	91.23	91.23	2.51%	3,146
Jun 23, 2026	91.77	92.50	88.55	89.00	89.00	-2.37%	2,787
Jun 22, 2026	88.80	92.80	88.00	91.16	91.16	4.71%	5,267
Jun 19, 2026	87.40	89.48	86.76	87.06	87.06	-0.94%	5,883
Jun 18, 2026	86.66	87.90	86.26	87.89	87.89	2.34%	1,619
Jun 17, 2026	86.60	87.12	85.10	85.88	85.88	-0.83%	3,012
Jun 16, 2026	87.38	88.25	86.01	86.60	86.60	-0.56%	2,594
Jun 15, 2026	87.00	87.99	85.88	87.09	87.09	2.58%	12,262
Jun 12, 2026	83.01	84.90	82.32	84.90	84.90	2.52%	2,872
Jun 11, 2026	78.60	84.40	78.60	82.81	82.81	-1.55%	1,458
Jun 10, 2026	83.62	84.58	83.52	84.11	84.11	1.33%	1,384
Jun 9, 2026	84.85	84.85	82.70	83.01	83.01	0.31%	1,553
Jun 8, 2026	85.22	85.22	82.75	82.75	82.75	-0.96%	343
Jun 5, 2026	84.99	85.28	83.55	83.55	83.55	0.99%	3,454
Jun 4, 2026	83.58	84.35	82.73	82.73	82.73	-0.36%	2,612
Jun 3, 2026	83.90	83.90	82.68	83.03	83.03	-0.59%	387
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