NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	85.64	86.80	83.40	83.69	83.69	-2.20%	24,534
Jul 16, 2026	86.92	87.30	85.25	85.57	85.57	-1.05%	33,168
Jul 15, 2026	86.35	87.57	86.30	86.48	86.48	-0.95%	9,469
Jul 14, 2026	87.16	87.76	86.22	87.31	87.31	0.67%	22,614
Jul 13, 2026	87.00	88.20	86.20	86.73	86.73	-1.12%	37,410
Jul 10, 2026	86.20	88.50	86.20	87.71	87.71	0.15%	26,562
Jul 9, 2026	86.70	87.93	85.79	87.58	87.58	2.59%	24,872
Jul 8, 2026	85.05	87.15	84.80	85.37	85.37	-1.28%	18,163
Jul 7, 2026	87.57	89.20	86.30	86.48	86.48	-1.17%	13,990
Jul 6, 2026	89.56	89.80	87.20	87.50	87.50	-2.30%	32,024
Jul 3, 2026	88.80	90.68	88.01	89.56	89.56	-0.12%	33,413
Jul 2, 2026	87.60	89.95	87.30	89.67	89.67	1.86%	44,663
Jul 1, 2026	87.79	88.80	87.31	88.03	88.03	0.27%	25,398
Jun 30, 2026	88.34	89.76	87.20	87.79	87.79	-0.22%	21,523
Jun 29, 2026	88.48	90.71	87.63	87.98	87.98	-0.57%	19,098
Jun 25, 2026	91.99	91.99	88.00	88.48	88.48	-2.46%	19,778
Jun 24, 2026	88.55	91.00	88.55	90.71	90.71	0.60%	31,342
Jun 23, 2026	92.78	92.78	88.50	90.17	90.17	-1.32%	51,615
Jun 22, 2026	87.53	92.48	86.87	91.38	91.38	4.91%	143,867
Jun 19, 2026	88.49	89.30	86.10	87.10	87.10	-0.77%	51,745
Jun 18, 2026	86.00	88.00	85.97	87.78	87.78	2.20%	27,083
Jun 17, 2026	86.65	87.39	85.27	85.89	85.89	-0.38%	22,225
Jun 16, 2026	87.99	88.30	85.74	86.22	86.22	-1.23%	18,144
Jun 15, 2026	86.45	87.99	84.95	87.29	87.29	3.29%	54,941
Jun 12, 2026	83.05	84.99	82.65	84.51	84.51	2.42%	26,451
Jun 11, 2026	84.00	84.00	82.22	82.51	82.51	-1.62%	15,070
Jun 10, 2026	84.60	84.80	83.22	83.87	83.87	1.01%	35,802
Jun 9, 2026	84.85	84.85	82.40	83.03	83.03	0.28%	12,869
Jun 8, 2026	83.90	83.90	82.52	82.80	82.80	-1.74%	14,477
Jun 5, 2026	83.31	85.50	83.22	84.27	84.27	1.51%	32,202
Jun 4, 2026	82.60	84.30	82.60	83.02	83.02	0.46%	13,468
Jun 3, 2026	83.90	84.39	82.00	82.64	82.64	-1.12%	38,786
Jun 2, 2026	80.80	83.89	80.76	83.58	83.58	3.02%	29,200
Jun 1, 2026	85.21	86.29	80.25	81.13	81.13	-4.69%	92,244
May 29, 2026	86.30	87.69	84.29	85.12	85.12	-2.89%	32,161
May 27, 2026	86.95	88.45	86.00	87.65	87.65	0.67%	29,969
May 26, 2026	87.00	88.50	86.20	87.07	87.07	0.08%	20,796
May 25, 2026	86.30	87.96	86.10	87.00	87.00	0.81%	20,033
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