NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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