NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	71.90	75.25	71.90	73.98	73.98	3.77%	39,776
Mar 30, 2026	71.70	73.52	71.05	71.29	71.29	-1.98%	56,593
Mar 27, 2026	74.00	76.00	72.01	72.73	72.73	-1.54%	104,955
Mar 25, 2026	75.28	76.63	72.25	73.87	73.87	-1.79%	129,979
Mar 24, 2026	74.80	76.99	72.79	75.22	75.22	2.23%	85,181
Mar 23, 2026	76.94	77.11	73.01	73.58	73.58	-4.37%	67,600
Mar 20, 2026	77.99	81.00	76.50	76.94	76.94	-2.06%	70,197
Mar 19, 2026	80.00	81.20	77.90	78.56	78.56	-3.51%	25,489
Mar 18, 2026	78.15	81.90	77.90	81.42	81.42	4.02%	56,470
Mar 17, 2026	78.60	78.90	76.00	78.27	78.27	1.06%	69,327
Mar 16, 2026	77.98	78.59	75.32	77.45	77.45	0.91%	60,301
Mar 13, 2026	78.90	78.90	75.80	76.75	76.75	-1.74%	116,730
Mar 12, 2026	76.99	79.00	76.36	78.11	78.11	1.45%	83,701
Mar 11, 2026	79.20	79.20	76.05	76.99	76.99	-1.66%	55,244
Mar 10, 2026	76.70	78.94	76.48	78.29	78.29	3.26%	35,455
Mar 9, 2026	77.55	77.63	75.50	75.82	75.82	-2.23%	37,295
Mar 6, 2026	78.62	79.48	77.27	77.55	77.55	-1.44%	14,621
Mar 5, 2026	78.55	79.40	77.42	78.68	78.68	0.17%	55,641
Mar 4, 2026	78.92	80.00	77.86	78.55	78.55	-1.32%	45,141
Mar 2, 2026	82.00	82.00	79.22	79.60	79.60	-3.29%	37,093
Feb 27, 2026	81.67	82.98	81.11	82.31	82.31	0.73%	19,357
Feb 26, 2026	82.94	83.49	81.00	81.71	81.71	-1.48%	27,996
Feb 25, 2026	81.90	83.78	81.90	82.94	82.94	1.20%	15,702
Feb 24, 2026	84.00	84.51	81.45	81.96	81.96	-2.43%	33,031
Feb 23, 2026	86.00	86.00	83.50	84.00	84.00	-1.39%	19,915
Feb 20, 2026	87.60	87.60	85.00	85.18	85.18	-1.21%	11,440
Feb 19, 2026	89.40	89.40	85.80	86.22	86.22	-2.59%	24,164
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