Kokuyo Camlin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	88.95	89.45	87.51	88.51	88.51	-0.63%	21,857
Feb 17, 2026	89.50	89.81	87.97	89.07	89.07	0.52%	22,345
Feb 16, 2026	90.00	90.47	87.51	88.61	88.61	-0.95%	23,987
Feb 13, 2026	89.00	91.00	87.72	89.46	89.46	-0.71%	44,112
Feb 12, 2026	87.72	91.00	86.41	90.10	90.10	2.71%	64,676
Feb 11, 2026	88.20	88.90	87.00	87.72	87.72	-0.50%	38,585
Feb 10, 2026	85.00	88.80	85.00	88.16	88.16	4.86%	66,283
Feb 9, 2026	84.02	86.64	83.20	84.07	84.07	0.31%	53,794
Feb 6, 2026	84.93	86.48	83.00	83.81	83.81	-0.84%	33,936
Feb 5, 2026	89.84	89.84	84.00	84.52	84.52	-4.01%	43,133
Feb 4, 2026	82.01	89.00	82.01	88.05	88.05	5.87%	79,808
Feb 3, 2026	83.50	84.40	81.99	83.17	83.17	1.16%	67,678
Feb 2, 2026	86.42	87.38	81.50	82.22	82.22	-4.86%	100,693
Feb 1, 2026	84.01	87.71	84.01	86.42	86.42	3.65%	70,218
Jan 30, 2026	84.00	86.50	81.10	83.38	83.38	1.25%	62,839
Jan 29, 2026	84.85	84.85	80.00	82.35	82.35	-2.95%	58,546
Jan 28, 2026	81.60	85.40	81.60	84.85	84.85	3.93%	22,217
Jan 27, 2026	82.00	83.09	80.17	81.64	81.64	-0.71%	44,430
Jan 23, 2026	85.80	85.80	81.50	82.22	82.22	-2.95%	25,975
Jan 22, 2026	82.80	85.50	81.83	84.72	84.72	3.76%	11,915
Jan 21, 2026	81.55	83.23	80.10	81.65	81.65	-0.09%	33,382
Jan 20, 2026	85.71	86.04	81.50	81.72	81.72	-4.62%	53,746
Jan 19, 2026	85.10	86.66	84.55	85.68	85.68	-0.64%	22,216
Jan 16, 2026	87.53	88.59	84.80	86.23	86.23	-1.49%	35,914
Jan 14, 2026	86.97	88.72	86.02	87.53	87.53	0.64%	19,103
Jan 13, 2026	85.62	89.14	85.62	86.97	86.97	-0.17%	17,289
Jan 12, 2026	89.55	91.50	85.53	87.12	87.12	-3.07%	53,624
Jan 9, 2026	92.60	94.18	89.50	89.88	89.88	-3.53%	34,945
Jan 8, 2026	95.00	96.50	92.61	93.17	93.17	-1.28%	77,887
Jan 7, 2026	94.93	95.11	93.00	94.38	94.38	-0.08%	36,420
Jan 6, 2026	91.88	96.00	91.41	94.46	94.46	2.81%	95,322
Jan 5, 2026	92.25	93.19	91.03	91.88	91.88	-0.25%	41,409
Jan 2, 2026	90.09	93.00	90.09	92.11	92.11	2.24%	41,627
Jan 1, 2026	91.81	91.81	89.61	90.09	90.09	-0.79%	25,794
Dec 31, 2025	90.00	92.00	90.00	90.81	90.81	0.79%	30,928
Dec 30, 2025	87.61	91.35	87.61	90.10	90.10	1.82%	49,705
Dec 29, 2025	88.10	90.09	88.00	88.49	88.49	-0.23%	24,257
Dec 26, 2025	91.40	91.40	88.25	88.69	88.69	-1.46%	34,802
Dec 24, 2025	91.00	93.09	89.22	90.00	90.00	-1.95%	56,367
Dec 23, 2025	88.80	93.24	88.80	91.79	91.79	2.96%	73,952
Dec 22, 2025	89.80	89.80	87.60	89.15	89.15	0.81%	27,733
Dec 19, 2025	87.60	89.65	87.60	88.43	88.43	0.07%	29,862
Dec 18, 2025	89.24	89.46	88.00	88.37	88.37	-0.42%	20,839
Dec 17, 2025	90.00	90.01	88.50	88.74	88.74	-1.05%	15,132
Dec 16, 2025	90.14	90.47	89.21	89.68	89.68	-0.51%	22,242
Dec 15, 2025	90.06	91.20	89.53	90.14	90.14	0.09%	12,875
Dec 12, 2025	89.39	91.70	89.00	90.06	90.06	1.26%	59,675
Dec 11, 2025	90.30	90.30	88.51	88.94	88.94	0.03%	35,909
Dec 10, 2025	91.40	91.40	88.50	88.91	88.91	-1.12%	45,325
Dec 9, 2025	91.50	92.39	89.00	89.92	89.92	-1.69%	46,582