NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	72.70	73.80	72.00	72.99	72.99	1.53%	29,300
Nov 9, 2026	74.65	74.65	71.51	71.89	71.89	-0.87%	11,462
Nov 8, 2026	72.00	72.80	71.41	72.52	72.52	0.81%	4,587
Nov 6, 2026	73.00	73.00	71.55	71.94	71.94	-1.34%	16,999
Nov 5, 2026	73.78	74.40	72.50	72.92	72.92	-3.08%	62,499
Nov 4, 2026	75.28	75.99	74.02	75.24	75.24	-0.05%	28,797
Nov 3, 2026	74.95	75.99	74.87	75.28	75.28	0.55%	4,310
Nov 2, 2026	75.00	77.48	73.30	74.87	74.87	0.42%	44,519
Oct 30, 2026	73.98	75.34	73.02	74.56	74.56	0.63%	34,263
Oct 29, 2026	72.65	74.87	71.02	74.09	74.09	4.10%	42,168
Oct 28, 2026	71.98	73.90	71.00	71.17	71.17	-1.62%	23,565
Oct 27, 2026	73.60	75.79	72.06	72.34	72.34	-0.82%	23,583
Oct 26, 2026	70.00	73.50	70.00	72.94	72.94	3.62%	42,776
Oct 23, 2026	69.76	71.90	67.90	70.39	70.39	0.90%	20,753
Oct 22, 2026	69.89	71.11	69.00	69.76	69.76	-0.19%	14,609
Oct 21, 2026	71.96	72.70	69.40	69.89	69.89	-2.33%	15,281
Oct 19, 2026	72.00	73.00	70.25	71.56	71.56	0.53%	11,933
Oct 16, 2026	73.50	74.80	69.61	71.18	71.18	-1.22%	78,005
Oct 15, 2026	74.80	74.80	71.25	72.06	72.06	-2.37%	17,113
Oct 14, 2026	73.25	74.68	73.25	73.81	73.81	-0.53%	10,441
Oct 13, 2026	74.50	74.75	73.08	74.20	74.20	0.91%	26,815
Oct 12, 2026	74.80	74.80	72.10	73.53	73.53	1.21%	14,489
Oct 9, 2026	74.65	74.65	72.00	72.65	72.65	-0.83%	9,819
Oct 8, 2026	74.99	74.99	72.25	73.26	73.26	0.36%	9,143
Oct 7, 2026	76.40	76.40	72.10	73.00	73.00	-2.11%	68,227
Oct 6, 2026	75.82	76.00	74.00	74.57	74.57	-1.65%	23,294
Oct 5, 2026	76.55	76.55	74.00	75.82	75.82	1.40%	25,087
Oct 1, 2026	75.98	76.05	74.20	74.77	74.77	-1.45%	17,633
Sep 30, 2026	75.00	76.60	74.00	75.87	75.87	1.54%	53,215
Sep 29, 2026	74.60	75.80	74.00	74.72	74.72	0.11%	16,933
Sep 28, 2026	76.03	76.60	74.26	74.64	74.64	-1.83%	25,382
Sep 25, 2026	77.49	77.49	76.00	76.03	76.03	-0.80%	9,366
Sep 24, 2026	76.35	77.81	76.15	76.64	76.64	0.38%	35,121
Sep 23, 2026	75.50	76.80	75.12	76.35	76.35	0.85%	36,023
Sep 22, 2026	77.70	77.80	75.00	75.71	75.71	-0.71%	37,342
Sep 21, 2026	78.99	78.99	76.00	76.25	76.25	-1.98%	19,586
Sep 18, 2026	76.23	78.20	76.11	77.79	77.79	2.07%	18,695
Sep 17, 2026	76.70	77.79	76.02	76.21	76.21	-0.51%	9,761
Sep 16, 2026	76.64	78.36	76.10	76.60	76.60	-0.52%	27,445
Sep 15, 2026	78.25	78.89	76.90	77.00	77.00	-1.17%	27,082
Sep 11, 2026	77.40	78.97	77.30	77.91	77.91	-1.30%	23,988
Sep 10, 2026	79.90	79.99	78.20	78.94	78.94	0.05%	17,115
Sep 9, 2026	78.40	79.95	78.20	78.90	78.90	-0.18%	19,650
Sep 8, 2026	79.00	80.84	78.70	79.04	79.04	-0.49%	19,504
Sep 7, 2026	80.81	81.00	78.88	79.43	79.43	-1.46%	55,343
Sep 4, 2026	79.49	81.00	78.61	80.61	80.61	2.77%	40,527
Sep 3, 2026	77.70	79.90	77.70	78.44	78.44	0.77%	14,637
Sep 2, 2026	79.00	79.70	77.55	77.84	77.84	-0.89%	20,142
Sep 1, 2026	79.34	81.00	77.91	78.54	78.54	-1.01%	92,664
Aug 31, 2026	81.00	81.00	79.00	79.34	79.34	-1.05%	48,839