Kokuyo Camlin Limited (BOM:523207)
India · Delayed Price · Currency is INR 77.35
-1.33 (-1.69%)
At close: Sep 11, 2026
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 78.40 | 78.92 | 77.26 | 77.35 | 77.35 | -1.69% | 265 |
| Sep 10, 2026 | 79.57 | 80.00 | 78.39 | 78.68 | 78.68 | -0.43% | 2,942 |
| Sep 9, 2026 | 78.02 | 79.93 | 78.02 | 79.02 | 79.02 | 0.78% | 2,190 |
| Sep 8, 2026 | 80.50 | 80.50 | 78.41 | 78.41 | 78.41 | -0.68% | 4,878 |
| Sep 7, 2026 | 80.00 | 80.49 | 78.02 | 78.95 | 78.95 | -1.63% | 1,809 |
| Sep 4, 2026 | 79.30 | 80.87 | 77.94 | 80.26 | 80.26 | 1.02% | 3,524 |
| Sep 3, 2026 | 82.90 | 82.90 | 78.16 | 79.45 | 79.45 | 2.12% | 1,419 |
| Sep 2, 2026 | 79.08 | 79.17 | 77.05 | 77.80 | 77.80 | -1.12% | 793 |
| Sep 1, 2026 | 79.50 | 80.70 | 78.05 | 78.68 | 78.68 | -1.03% | 2,270 |
| Aug 31, 2026 | 80.24 | 80.67 | 79.20 | 79.50 | 79.50 | -0.76% | 2,245 |
| Aug 28, 2026 | 81.17 | 81.17 | 79.84 | 80.11 | 80.11 | -1.04% | 316 |
| Aug 27, 2026 | 78.39 | 81.75 | 78.39 | 80.95 | 80.95 | 0.67% | 5,165 |
| Aug 26, 2026 | 80.91 | 80.91 | 79.39 | 80.41 | 80.41 | 1.67% | 2,113 |
| Aug 25, 2026 | 82.89 | 83.70 | 79.01 | 79.09 | 79.09 | -3.55% | 8,098 |
| Aug 24, 2026 | 80.39 | 83.28 | 80.11 | 82.00 | 82.00 | 2.03% | 5,614 |
| Aug 21, 2026 | 80.07 | 80.39 | 79.51 | 80.37 | 80.37 | 0.87% | 1,293 |
| Aug 20, 2026 | 80.90 | 80.90 | 79.21 | 79.68 | 79.68 | -0.85% | 10,245 |
| Aug 19, 2026 | 84.00 | 85.00 | 79.73 | 80.36 | 80.36 | -5.28% | 4,701 |
| Aug 18, 2026 | 84.50 | 85.99 | 83.87 | 84.84 | 84.84 | 0.98% | 1,142 |
| Aug 17, 2026 | 81.01 | 84.89 | 81.01 | 84.02 | 84.02 | 2.59% | 2,430 |
| Aug 14, 2026 | 82.67 | 82.67 | 80.51 | 81.90 | 81.90 | 1.06% | 1,179 |
| Aug 13, 2026 | 82.10 | 83.14 | 80.80 | 81.04 | 81.04 | -0.88% | 1,767 |
| Aug 12, 2026 | 82.85 | 83.00 | 81.17 | 81.76 | 81.76 | -1.32% | 4,049 |
| Aug 11, 2026 | 83.80 | 83.80 | 82.36 | 82.85 | 82.85 | -0.85% | 2,504 |
| Aug 10, 2026 | 85.02 | 85.43 | 83.00 | 83.56 | 83.56 | -2.33% | 4,667 |
| Aug 7, 2026 | 88.50 | 88.50 | 84.50 | 85.55 | 85.55 | -4.82% | 23,103 |
| Aug 6, 2026 | 90.40 | 92.48 | 86.93 | 89.88 | 89.88 | 1.99% | 17,193 |
| Aug 5, 2026 | 88.50 | 88.50 | 86.34 | 88.13 | 88.13 | 3.80% | 3,264 |
| Aug 4, 2026 | 86.20 | 87.05 | 84.20 | 84.90 | 84.90 | -1.27% | 2,302 |
| Aug 3, 2026 | 89.89 | 89.89 | 85.46 | 85.99 | 85.99 | 1.93% | 2,049 |
| Jul 31, 2026 | 82.70 | 86.43 | 82.70 | 84.36 | 84.36 | -0.13% | 3,050 |
| Jul 30, 2026 | 85.28 | 85.75 | 83.45 | 84.47 | 84.47 | 0.52% | 3,650 |
| Jul 29, 2026 | 91.00 | 91.00 | 84.06 | 84.33 | 84.03 | -0.50% | 700 |
| Jul 28, 2026 | 86.00 | 86.00 | 84.50 | 84.75 | 84.45 | 0.30% | 1,031 |
| Jul 27, 2026 | 83.50 | 86.20 | 83.50 | 84.50 | 84.20 | 0.04% | 935 |
| Jul 24, 2026 | 83.26 | 84.52 | 83.13 | 84.47 | 84.17 | -0.55% | 1,028 |
| Jul 23, 2026 | 84.66 | 85.00 | 83.77 | 84.94 | 84.64 | 0.33% | 783 |
| Jul 22, 2026 | 85.03 | 85.03 | 83.29 | 84.66 | 84.36 | -0.52% | 1,722 |
| Jul 21, 2026 | 84.40 | 86.70 | 83.89 | 85.10 | 84.80 | 0.09% | 1,616 |
| Jul 20, 2026 | 84.10 | 85.61 | 83.39 | 85.02 | 84.72 | 0.84% | 1,056 |
| Jul 17, 2026 | 85.50 | 85.61 | 83.36 | 84.31 | 84.01 | -1.58% | 609 |
| Jul 16, 2026 | 86.70 | 87.00 | 85.50 | 85.66 | 85.36 | -0.97% | 1,130 |
| Jul 15, 2026 | 86.80 | 86.80 | 86.50 | 86.50 | 86.19 | -0.52% | 18 |
| Jul 14, 2026 | 87.14 | 87.99 | 86.18 | 86.95 | 86.64 | 0.20% | 1,406 |
| Jul 13, 2026 | 87.95 | 88.00 | 86.64 | 86.78 | 86.47 | -1.33% | 1,124 |
| Jul 10, 2026 | 87.22 | 87.95 | 86.72 | 87.95 | 87.64 | 1.34% | 233 |
| Jul 9, 2026 | 83.00 | 87.75 | 83.00 | 86.79 | 86.48 | 1.91% | 2,683 |
| Jul 8, 2026 | 86.45 | 87.35 | 85.00 | 85.16 | 84.86 | -1.11% | 1,627 |
| Jul 7, 2026 | 89.49 | 89.49 | 86.11 | 86.12 | 85.81 | -2.16% | 985 |
| Jul 6, 2026 | 89.81 | 89.81 | 87.14 | 88.02 | 87.71 | -1.99% | 7,655 |