Kokuyo Camlin Limited (BOM:523207)
India · Delayed Price · Currency is INR 73.30
-0.19 (-0.26%)
At close: Nov 9, 2026
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 72.00 | 73.45 | 71.28 | 73.30 | 73.30 | -0.26% | 178 |
| Nov 8, 2026 | 74.45 | 74.50 | 73.49 | 73.49 | 73.49 | 2.40% | 130 |
| Nov 6, 2026 | 70.00 | 72.90 | 70.00 | 71.77 | 71.77 | -1.82% | 951 |
| Nov 5, 2026 | 74.15 | 74.58 | 72.90 | 73.10 | 73.10 | -3.38% | 1,507 |
| Nov 4, 2026 | 79.00 | 79.00 | 74.27 | 75.66 | 75.66 | 0.88% | 309 |
| Nov 3, 2026 | 74.99 | 76.19 | 74.99 | 75.00 | 75.00 | -1.64% | 122 |
| Nov 2, 2026 | 74.88 | 76.50 | 72.61 | 76.25 | 76.25 | 2.62% | 1,615 |
| Oct 30, 2026 | 74.79 | 75.30 | 73.02 | 74.30 | 74.30 | 0.41% | 4,495 |
| Oct 29, 2026 | 71.50 | 75.95 | 71.15 | 74.00 | 74.00 | 2.68% | 883 |
| Oct 28, 2026 | 72.14 | 73.41 | 71.12 | 72.07 | 72.07 | -0.10% | 234 |
| Oct 27, 2026 | 74.10 | 75.71 | 71.93 | 72.14 | 72.14 | -2.55% | 1,495 |
| Oct 26, 2026 | 71.80 | 74.03 | 70.23 | 74.03 | 74.03 | 5.40% | 2,526 |
| Oct 23, 2026 | 69.00 | 70.24 | 68.24 | 70.24 | 70.24 | 0.06% | 2,129 |
| Oct 22, 2026 | 69.90 | 71.38 | 69.03 | 70.20 | 70.20 | 0.43% | 695 |
| Oct 21, 2026 | 70.66 | 71.00 | 69.90 | 69.90 | 69.90 | -1.96% | 730 |
| Oct 19, 2026 | 73.89 | 73.89 | 70.68 | 71.30 | 71.30 | 0.37% | 858 |
| Oct 16, 2026 | 72.58 | 74.69 | 69.80 | 71.04 | 71.04 | -2.12% | 5,079 |
| Oct 15, 2026 | 74.03 | 75.00 | 72.00 | 72.58 | 72.58 | -1.96% | 928 |
| Oct 14, 2026 | 74.20 | 75.02 | 73.50 | 74.03 | 74.03 | -0.23% | 377 |
| Oct 13, 2026 | 73.50 | 74.49 | 73.50 | 74.20 | 74.20 | 1.49% | 708 |
| Oct 12, 2026 | 72.54 | 75.08 | 72.54 | 73.11 | 73.11 | 0.49% | 1,422 |
| Oct 9, 2026 | 73.00 | 73.79 | 72.28 | 72.75 | 72.75 | 0.28% | 1,419 |
| Oct 8, 2026 | 73.23 | 74.40 | 72.05 | 72.55 | 72.55 | -0.93% | 307 |
| Oct 7, 2026 | 75.05 | 75.05 | 72.88 | 73.23 | 73.23 | -2.28% | 1,604 |
| Oct 6, 2026 | 75.50 | 75.76 | 74.05 | 74.94 | 74.94 | -0.74% | 2,285 |
| Oct 5, 2026 | 72.15 | 76.39 | 72.15 | 75.50 | 75.50 | -0.64% | 2,621 |
| Oct 1, 2026 | 74.16 | 75.99 | 74.15 | 75.99 | 75.99 | 2.04% | 57 |
| Sep 30, 2026 | 75.00 | 75.90 | 74.32 | 74.47 | 74.47 | 0.20% | 1,310 |
| Sep 29, 2026 | 75.04 | 75.95 | 73.31 | 74.32 | 74.32 | -0.24% | 1,202 |
| Sep 28, 2026 | 76.12 | 76.12 | 74.16 | 74.50 | 74.50 | -2.78% | 2,041 |
| Sep 25, 2026 | 76.00 | 77.22 | 76.00 | 76.63 | 76.63 | -0.76% | 271 |
| Sep 24, 2026 | 76.36 | 77.86 | 76.36 | 77.22 | 77.22 | 0.72% | 2,336 |
| Sep 23, 2026 | 75.36 | 76.84 | 75.36 | 76.67 | 76.67 | 1.75% | 929 |
| Sep 22, 2026 | 76.60 | 78.11 | 75.00 | 75.35 | 75.35 | -1.63% | 10,640 |
| Sep 21, 2026 | 77.00 | 79.06 | 76.00 | 76.60 | 76.60 | -2.03% | 818 |
| Sep 18, 2026 | 76.69 | 78.73 | 76.39 | 78.19 | 78.19 | 1.09% | 1,599 |
| Sep 17, 2026 | 77.00 | 77.35 | 76.50 | 77.35 | 77.35 | 1.74% | 48 |
| Sep 16, 2026 | 81.90 | 81.90 | 76.00 | 76.03 | 76.03 | -1.27% | 8,645 |
| Sep 15, 2026 | 78.91 | 78.91 | 77.00 | 77.01 | 77.01 | -0.44% | 1,358 |
| 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 |