Kokuyo Camlin Limited (BOM:523207)
India · Delayed Price · Currency is INR 114.05
+0.20 (0.18%)
At close: Sep 16, 2025
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 113.85 | 115.00 | 113.10 | 114.05 | 114.05 | 0.18% | 7,558 |
| Sep 15, 2025 | 112.55 | 114.45 | 112.55 | 113.85 | 113.85 | -0.09% | 6,977 |
| Sep 12, 2025 | 116.35 | 116.35 | 112.90 | 113.95 | 113.95 | -2.57% | 22,275 |
| Sep 11, 2025 | 113.00 | 118.00 | 113.00 | 116.95 | 116.95 | 2.90% | 3,004 |
| Sep 10, 2025 | 113.45 | 115.20 | 112.95 | 113.65 | 113.65 | -0.83% | 6,486 |
| Sep 9, 2025 | 115.05 | 116.40 | 114.00 | 114.60 | 114.60 | -1.04% | 4,097 |
| Sep 8, 2025 | 119.95 | 119.95 | 115.00 | 115.80 | 115.80 | -2.44% | 12,744 |
| Sep 5, 2025 | 118.10 | 121.80 | 118.10 | 118.70 | 118.70 | 0.51% | 5,659 |
| Sep 4, 2025 | 128.45 | 128.45 | 117.45 | 118.10 | 118.10 | 1.68% | 43,155 |
| Sep 3, 2025 | 116.30 | 117.75 | 114.40 | 116.15 | 116.15 | 0.74% | 1,467 |
| Sep 2, 2025 | 114.80 | 118.90 | 114.80 | 115.30 | 115.30 | 1.05% | 2,231 |
| Sep 1, 2025 | 105.00 | 116.60 | 105.00 | 114.10 | 114.10 | 2.52% | 2,351 |
| Aug 29, 2025 | 112.40 | 114.50 | 110.70 | 111.30 | 111.30 | -0.98% | 1,625 |
| Aug 28, 2025 | 113.95 | 115.50 | 112.40 | 112.40 | 112.40 | -0.97% | 2,234 |
| Aug 26, 2025 | 115.25 | 115.90 | 113.40 | 113.50 | 113.50 | -1.73% | 2,226 |
| Aug 25, 2025 | 117.10 | 117.10 | 114.35 | 115.50 | 115.50 | -0.99% | 7,669 |
| Aug 22, 2025 | 114.10 | 123.80 | 112.95 | 116.65 | 116.65 | 1.61% | 27,291 |
| Aug 21, 2025 | 113.60 | 115.50 | 112.40 | 114.80 | 114.80 | 1.32% | 5,157 |
| Aug 20, 2025 | 113.05 | 114.70 | 112.30 | 113.30 | 113.30 | -0.26% | 3,895 |
| Aug 19, 2025 | 113.85 | 113.85 | 112.60 | 113.60 | 113.60 | 1.38% | 478 |
| Aug 18, 2025 | 112.00 | 113.80 | 111.50 | 112.05 | 112.05 | 2.47% | 957 |
| Aug 14, 2025 | 110.20 | 110.85 | 108.55 | 109.35 | 109.35 | -1.80% | 3,813 |
| Aug 13, 2025 | 111.30 | 112.80 | 110.00 | 111.35 | 111.35 | 0.04% | 1,887 |
| Aug 12, 2025 | 113.35 | 113.75 | 110.40 | 111.30 | 111.30 | -0.93% | 1,433 |
| Aug 11, 2025 | 119.70 | 119.70 | 111.45 | 112.35 | 112.35 | -1.96% | 6,813 |
| Aug 8, 2025 | 111.00 | 116.70 | 110.05 | 114.60 | 114.60 | 2.64% | 8,637 |
| Aug 7, 2025 | 112.85 | 113.20 | 109.00 | 111.65 | 111.65 | -1.24% | 8,440 |
| Aug 6, 2025 | 113.55 | 114.70 | 111.85 | 113.05 | 113.05 | -0.31% | 6,097 |
| Aug 5, 2025 | 115.25 | 116.50 | 113.15 | 113.40 | 113.40 | -0.66% | 811 |
| Aug 4, 2025 | 113.75 | 114.90 | 113.40 | 114.15 | 114.15 | - | 790 |
| Aug 1, 2025 | 112.45 | 116.65 | 112.30 | 114.15 | 114.15 | 0.79% | 3,913 |
| Jul 31, 2025 | 114.25 | 117.25 | 111.10 | 113.25 | 113.25 | -2.12% | 8,737 |
| Jul 30, 2025 | 116.50 | 118.25 | 112.45 | 115.70 | 115.70 | 2.21% | 10,246 |
| Jul 29, 2025 | 110.10 | 113.95 | 108.50 | 113.20 | 113.20 | 2.21% | 6,618 |
| Jul 28, 2025 | 112.25 | 113.70 | 110.30 | 110.75 | 110.75 | -2.72% | 5,854 |
| Jul 25, 2025 | 118.50 | 118.50 | 113.40 | 113.85 | 113.85 | -0.87% | 3,128 |
| Jul 24, 2025 | 116.25 | 116.45 | 114.20 | 114.85 | 114.85 | -0.78% | 5,156 |
| Jul 23, 2025 | 110.10 | 117.50 | 110.10 | 115.75 | 115.75 | -1.03% | 9,124 |
| Jul 22, 2025 | 119.20 | 119.60 | 116.70 | 116.95 | 116.95 | -1.52% | 6,635 |
| Jul 21, 2025 | 118.85 | 119.05 | 116.40 | 118.75 | 118.75 | -0.54% | 6,340 |
| Jul 18, 2025 | 118.95 | 120.00 | 117.70 | 119.40 | 119.40 | - | 6,751 |
| Jul 17, 2025 | 123.55 | 123.55 | 118.95 | 119.40 | 119.40 | -0.25% | 4,001 |
| Jul 16, 2025 | 130.20 | 130.20 | 119.50 | 119.70 | 119.70 | 0.13% | 1,303 |
| Jul 15, 2025 | 126.85 | 126.85 | 118.65 | 119.55 | 119.55 | -2.37% | 78,940 |
| Jul 14, 2025 | 126.30 | 126.30 | 121.05 | 122.45 | 122.45 | -2.35% | 5,303 |
| Jul 11, 2025 | 127.20 | 128.00 | 124.85 | 125.40 | 125.40 | -1.57% | 2,345 |
| Jul 10, 2025 | 128.00 | 128.60 | 125.05 | 127.40 | 127.40 | 1.72% | 10,904 |
| Jul 9, 2025 | 125.00 | 128.00 | 124.30 | 125.25 | 125.25 | -0.63% | 7,900 |
| Jul 8, 2025 | 128.00 | 128.20 | 125.20 | 126.05 | 126.05 | -1.45% | 9,416 |
| Jul 7, 2025 | 128.95 | 129.60 | 126.70 | 127.90 | 127.90 | -0.51% | 12,562 |