NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	81.00	81.90	80.02	80.18	80.18	-1.27%	13,438
Aug 27, 2026	79.93	82.00	79.20	81.21	81.21	1.60%	50,733
Aug 26, 2026	80.00	80.75	79.20	79.93	79.93	1.04%	23,666
Aug 25, 2026	81.55	83.00	78.90	79.11	79.11	-3.92%	86,886
Aug 24, 2026	81.00	84.90	80.10	82.34	82.34	2.82%	38,620
Aug 21, 2026	79.00	80.98	79.00	80.08	80.08	0.35%	29,746
Aug 20, 2026	80.69	81.48	79.40	79.80	79.80	-0.55%	83,699
Aug 19, 2026	85.50	85.50	79.80	80.24	80.24	-5.34%	83,330
Aug 18, 2026	84.89	85.00	83.62	84.77	84.77	0.05%	18,755
Aug 17, 2026	83.39	85.00	81.75	84.73	84.73	3.91%	74,463
Aug 14, 2026	81.76	82.50	80.31	81.54	81.54	0.60%	56,037
Aug 13, 2026	81.87	83.70	80.99	81.05	81.05	-1.00%	34,071
Aug 12, 2026	82.80	82.80	81.00	81.87	81.87	-0.73%	32,420
Aug 11, 2026	84.05	84.05	82.30	82.47	82.47	-1.80%	28,127
Aug 10, 2026	85.38	86.28	82.91	83.98	83.98	-1.21%	56,985
Aug 7, 2026	89.10	89.10	84.40	85.01	85.01	-5.49%	152,853
Aug 6, 2026	87.81	92.40	87.30	89.95	89.95	1.89%	216,698
Aug 5, 2026	86.90	89.00	86.42	88.28	88.28	3.68%	44,665
Aug 4, 2026	86.00	86.69	83.80	85.15	85.15	-0.91%	47,892
Aug 3, 2026	85.94	88.80	85.25	85.93	85.93	-0.01%	42,642
Jul 31, 2026	83.10	86.44	83.10	85.94	85.94	2.68%	27,859
Jul 30, 2026	85.78	85.78	83.05	83.70	83.70	-0.75%	16,584
Jul 29, 2026	86.70	86.70	83.31	84.63	84.33	-0.75%	20,390
Jul 28, 2026	86.00	86.76	84.42	85.27	84.97	-0.69%	17,286
Jul 27, 2026	86.70	86.70	83.89	85.86	85.56	2.37%	16,269
Jul 24, 2026	84.93	85.00	82.30	83.87	83.57	-0.45%	15,456
Jul 23, 2026	85.38	85.65	84.20	84.25	83.95	-1.27%	11,137
Jul 22, 2026	85.00	86.00	83.30	85.33	85.03	0.01%	21,201
Jul 21, 2026	85.99	86.98	83.81	85.32	85.02	1.31%	29,844
Jul 20, 2026	85.00	85.03	83.42	84.22	83.92	0.63%	13,738
Jul 17, 2026	85.64	86.80	83.40	83.69	83.39	-2.20%	24,534
Jul 16, 2026	86.92	87.30	85.25	85.57	85.27	-1.05%	33,168
Jul 15, 2026	86.35	87.57	86.30	86.48	86.17	-0.95%	9,469
Jul 14, 2026	87.16	87.76	86.22	87.31	87.00	0.67%	22,614
Jul 13, 2026	87.00	88.20	86.20	86.73	86.42	-1.12%	37,410
Jul 10, 2026	86.20	88.50	86.20	87.71	87.40	0.15%	26,562
Jul 9, 2026	86.70	87.93	85.79	87.58	87.27	2.59%	24,872
Jul 8, 2026	85.05	87.15	84.80	85.37	85.07	-1.28%	18,163
Jul 7, 2026	87.57	89.20	86.30	86.48	86.17	-1.17%	13,990
Jul 6, 2026	89.56	89.80	87.20	87.50	87.19	-2.30%	32,024
Jul 3, 2026	88.80	90.68	88.01	89.56	89.24	-0.12%	33,413
Jul 2, 2026	87.60	89.95	87.30	89.67	89.35	1.86%	44,663
Jul 1, 2026	87.79	88.80	87.31	88.03	87.72	0.27%	25,398
Jun 30, 2026	88.34	89.76	87.20	87.79	87.48	-0.22%	21,523
Jun 29, 2026	88.48	90.71	87.63	87.98	87.67	-0.57%	19,098