NSE:KOKUYOCMLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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