NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	86.00	87.94	86.00	86.30	86.30	-0.03%	28,386
May 21, 2026	85.73	87.49	85.65	86.33	86.33	0.20%	20,209
May 20, 2026	85.81	87.35	85.80	86.16	86.16	1.07%	24,633
May 19, 2026	87.98	89.80	85.01	85.25	85.25	-1.34%	31,649
May 18, 2026	89.97	89.97	86.02	86.41	86.41	-6.92%	78,096
May 15, 2026	93.00	93.60	90.87	92.83	92.83	1.32%	50,089
May 14, 2026	93.11	94.50	89.10	91.62	91.62	-1.60%	62,234
May 13, 2026	91.10	94.10	91.10	93.11	93.11	0.70%	35,931
May 12, 2026	96.99	97.00	91.25	92.46	92.46	-4.19%	53,357
May 11, 2026	94.40	98.78	94.40	96.50	96.50	0.01%	59,759
May 8, 2026	94.91	96.98	93.26	96.49	96.49	1.66%	65,352
May 7, 2026	93.55	95.58	93.55	94.91	94.91	0.49%	27,251
May 6, 2026	94.58	95.70	93.80	94.45	94.45	-0.14%	34,258
May 5, 2026	92.42	95.00	92.36	94.58	94.58	2.82%	82,628
May 4, 2026	91.80	93.97	91.41	91.99	91.99	-1.19%	23,600
Apr 30, 2026	93.81	93.81	91.52	93.10	93.10	-0.76%	23,474
Apr 29, 2026	92.40	94.54	92.40	93.81	93.81	0.85%	38,591
Apr 28, 2026	93.48	93.89	91.74	93.02	93.02	-0.44%	38,775
Apr 27, 2026	90.00	93.98	90.00	93.43	93.43	3.21%	67,744
Apr 24, 2026	92.10	92.70	90.40	90.52	90.52	-1.74%	37,577
Apr 23, 2026	88.14	92.48	88.14	92.12	92.12	2.95%	76,070
Apr 22, 2026	89.90	89.90	88.41	89.48	89.48	0.21%	17,971
Apr 21, 2026	88.57	89.69	88.46	89.29	89.29	0.29%	21,191
Apr 20, 2026	89.53	90.00	87.30	89.03	89.03	-0.26%	77,557
Apr 17, 2026	86.70	89.90	86.42	89.26	89.26	2.99%	85,883
Apr 16, 2026	90.00	91.20	84.95	86.67	86.67	-3.50%	231,583
Apr 15, 2026	85.00	91.20	84.00	89.81	89.81	7.24%	239,365
Apr 13, 2026	83.36	84.90	82.41	83.75	83.75	-1.89%	31,930
Apr 10, 2026	81.59	85.58	80.81	85.36	85.36	5.64%	90,740
Apr 9, 2026	81.74	82.70	80.52	80.80	80.80	-1.15%	19,363
Apr 8, 2026	82.00	82.00	79.10	81.74	81.74	4.34%	46,569
Apr 7, 2026	76.85	78.70	75.74	78.34	78.34	2.16%	44,414
Apr 6, 2026	74.10	77.00	74.10	76.68	76.68	1.39%	44,236
Apr 2, 2026	75.50	76.10	72.61	75.63	75.63	2.23%	47,489
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