Kokuyo Camlin Limited (BOM:523207)
India · Delayed Price · Currency is INR 92.34
-3.44 (-3.59%)
At close: May 12, 2026
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 96.20 | 96.94 | 91.76 | 92.34 | 92.34 | -3.59% | 3,723 |
| May 11, 2026 | 98.30 | 98.85 | 95.78 | 95.78 | 95.78 | -0.03% | 3,311 |
| May 8, 2026 | 95.52 | 96.84 | 94.41 | 95.81 | 95.81 | 1.56% | 4,608 |
| May 7, 2026 | 97.00 | 97.00 | 93.91 | 94.34 | 94.34 | 0.30% | 878 |
| May 6, 2026 | 88.55 | 95.83 | 88.55 | 94.06 | 94.06 | -0.76% | 1,208 |
| May 5, 2026 | 93.63 | 94.98 | 91.93 | 94.78 | 94.78 | 3.42% | 2,507 |
| May 4, 2026 | 93.40 | 93.86 | 91.50 | 91.65 | 91.65 | -1.76% | 763 |
| Apr 30, 2026 | 93.70 | 93.88 | 91.13 | 93.29 | 93.29 | -1.07% | 2,917 |
| Apr 29, 2026 | 94.52 | 95.58 | 92.66 | 94.30 | 94.30 | 2.26% | 1,568 |
| Apr 28, 2026 | 93.40 | 93.74 | 91.89 | 92.22 | 92.22 | -0.65% | 2,671 |
| Apr 27, 2026 | 88.30 | 93.94 | 88.30 | 92.82 | 92.82 | 1.87% | 8,138 |
| Apr 24, 2026 | 91.42 | 91.63 | 90.05 | 91.12 | 91.12 | -1.14% | 2,815 |
| Apr 23, 2026 | 90.15 | 92.53 | 89.40 | 92.17 | 92.17 | 3.70% | 2,305 |
| Apr 22, 2026 | 88.82 | 89.10 | 88.50 | 88.88 | 88.88 | -0.26% | 1,844 |
| Apr 21, 2026 | 89.50 | 89.68 | 87.80 | 89.11 | 89.11 | 0.12% | 1,038 |
| Apr 20, 2026 | 86.10 | 89.49 | 86.10 | 89.00 | 89.00 | -0.59% | 4,739 |
| Apr 17, 2026 | 87.00 | 90.00 | 86.85 | 89.53 | 89.53 | 3.60% | 2,084 |
| Apr 16, 2026 | 85.00 | 90.53 | 85.00 | 86.42 | 86.42 | -3.51% | 7,172 |
| Apr 15, 2026 | 86.00 | 91.13 | 84.46 | 89.56 | 89.56 | 6.50% | 6,970 |
| Apr 13, 2026 | 85.10 | 85.10 | 82.81 | 84.09 | 84.09 | -1.36% | 1,531 |
| Apr 10, 2026 | 81.50 | 85.40 | 80.87 | 85.25 | 85.25 | 5.42% | 7,952 |
| Apr 9, 2026 | 84.90 | 84.90 | 80.78 | 80.87 | 80.87 | -0.92% | 176 |
| Apr 8, 2026 | 84.00 | 84.00 | 79.11 | 81.62 | 81.62 | 3.82% | 1,583 |
| Apr 7, 2026 | 76.33 | 78.79 | 75.90 | 78.62 | 78.62 | 2.77% | 3,365 |
| Apr 6, 2026 | 75.31 | 76.93 | 74.68 | 76.50 | 76.50 | 1.58% | 1,329 |
| Apr 2, 2026 | 73.50 | 76.04 | 72.38 | 75.31 | 75.31 | 1.55% | 2,450 |
| Apr 1, 2026 | 72.90 | 75.40 | 72.90 | 74.16 | 74.16 | 3.81% | 2,918 |
| Mar 30, 2026 | 70.00 | 74.04 | 70.00 | 71.44 | 71.44 | -2.12% | 6,166 |
| Mar 27, 2026 | 80.00 | 80.00 | 72.06 | 72.99 | 72.99 | -0.96% | 8,628 |
| Mar 25, 2026 | 75.20 | 76.84 | 73.00 | 73.70 | 73.70 | -2.12% | 13,908 |
| Mar 24, 2026 | 79.00 | 79.00 | 72.73 | 75.30 | 75.30 | 1.89% | 20,540 |
| Mar 23, 2026 | 76.00 | 76.75 | 73.47 | 73.90 | 73.90 | -3.81% | 3,790 |
| Mar 20, 2026 | 79.00 | 80.40 | 76.40 | 76.83 | 76.83 | -2.75% | 9,439 |
| Mar 19, 2026 | 79.49 | 81.20 | 79.00 | 79.00 | 79.00 | -2.22% | 489 |
| Mar 18, 2026 | 79.49 | 81.80 | 79.49 | 80.79 | 80.79 | 3.92% | 2,765 |
| Mar 17, 2026 | 72.85 | 78.82 | 72.85 | 77.74 | 77.74 | -0.38% | 2,071 |
| Mar 16, 2026 | 76.95 | 78.69 | 75.56 | 78.04 | 78.04 | 1.48% | 6,160 |
| Mar 13, 2026 | 78.99 | 78.99 | 75.80 | 76.90 | 76.90 | -2.00% | 5,216 |
| Mar 12, 2026 | 77.28 | 79.00 | 76.76 | 78.47 | 78.47 | 1.54% | 6,491 |
| Mar 11, 2026 | 78.85 | 78.85 | 77.00 | 77.28 | 77.28 | -1.28% | 1,975 |
| Mar 10, 2026 | 72.02 | 78.35 | 72.02 | 78.28 | 78.28 | 2.82% | 2,790 |
| Mar 9, 2026 | 76.76 | 77.40 | 75.40 | 76.13 | 76.13 | -2.85% | 5,071 |
| Mar 6, 2026 | 79.00 | 79.26 | 78.14 | 78.36 | 78.36 | 0.15% | 1,705 |
| Mar 5, 2026 | 78.60 | 79.70 | 75.75 | 78.24 | 78.24 | -0.46% | 11,049 |
| Mar 4, 2026 | 79.01 | 79.01 | 77.77 | 78.60 | 78.60 | -0.80% | 473 |
| Mar 2, 2026 | 77.78 | 82.25 | 77.78 | 79.23 | 79.23 | -3.81% | 680 |
| Feb 27, 2026 | 81.70 | 82.63 | 81.50 | 82.37 | 82.37 | 0.76% | 772 |
| Feb 26, 2026 | 82.30 | 82.30 | 81.22 | 81.75 | 81.75 | -1.21% | 2,516 |
| Feb 25, 2026 | 83.00 | 83.40 | 82.75 | 82.75 | 82.75 | 0.34% | 3,098 |
| Feb 24, 2026 | 84.24 | 84.38 | 82.00 | 82.47 | 82.47 | -1.98% | 965 |