Kokuyo Camlin Limited (NSE:KOKUYOCMLN)
India · Delayed Price · Currency is INR 115.00
+0.48 (0.42%)
Sep 10, 2025, 3:29 PM IST
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 114.54 | 115.35 | 113.67 | 114.13 | 114.13 | -0.34% | 47,067 |
| Sep 9, 2025 | 116.30 | 116.30 | 113.61 | 114.52 | 114.52 | -0.71% | 54,257 |
| Sep 8, 2025 | 119.59 | 119.59 | 114.50 | 115.34 | 115.34 | -2.86% | 63,784 |
| Sep 5, 2025 | 119.80 | 122.00 | 118.17 | 118.74 | 118.74 | 0.59% | 106,684 |
| Sep 4, 2025 | 125.00 | 128.00 | 117.10 | 118.04 | 118.04 | 1.44% | 734,464 |
| Sep 3, 2025 | 116.80 | 117.49 | 114.11 | 116.37 | 116.37 | 0.74% | 50,797 |
| Sep 2, 2025 | 115.50 | 119.80 | 114.75 | 115.52 | 115.52 | 1.12% | 52,726 |
| Sep 1, 2025 | 111.51 | 116.78 | 111.51 | 114.24 | 114.24 | 2.45% | 39,335 |
| Aug 29, 2025 | 111.56 | 114.36 | 111.00 | 111.51 | 111.51 | -1.03% | 34,538 |
| Aug 28, 2025 | 112.16 | 115.12 | 112.16 | 112.67 | 112.67 | -1.05% | 21,349 |
| Aug 26, 2025 | 115.79 | 115.79 | 113.51 | 113.86 | 113.86 | -1.73% | 13,968 |
| Aug 25, 2025 | 117.20 | 119.80 | 115.50 | 115.87 | 115.87 | -0.53% | 49,412 |
| Aug 22, 2025 | 114.41 | 122.65 | 113.08 | 116.49 | 116.49 | 1.82% | 249,829 |
| Aug 21, 2025 | 114.00 | 115.68 | 112.61 | 114.41 | 114.41 | 0.80% | 33,105 |
| Aug 20, 2025 | 113.30 | 114.75 | 112.96 | 113.50 | 113.50 | 0.22% | 27,530 |
| Aug 19, 2025 | 113.13 | 113.70 | 112.82 | 113.25 | 113.25 | 0.86% | 21,840 |
| Aug 18, 2025 | 110.00 | 114.01 | 110.00 | 112.28 | 112.28 | 2.56% | 35,963 |
| Aug 14, 2025 | 111.37 | 111.37 | 109.00 | 109.48 | 109.48 | -1.24% | 25,988 |
| Aug 13, 2025 | 111.75 | 112.64 | 110.02 | 110.86 | 110.86 | -0.31% | 39,034 |
| Aug 12, 2025 | 112.00 | 114.80 | 110.25 | 111.20 | 111.20 | -0.67% | 40,536 |
| Aug 11, 2025 | 113.64 | 114.99 | 111.36 | 111.95 | 111.95 | -2.56% | 43,778 |
| Aug 8, 2025 | 112.85 | 116.80 | 110.44 | 114.89 | 114.89 | 3.28% | 81,156 |
| Aug 7, 2025 | 114.00 | 114.00 | 109.21 | 111.24 | 111.24 | -1.60% | 53,405 |
| Aug 6, 2025 | 113.60 | 114.77 | 112.80 | 113.05 | 113.05 | -0.09% | 32,629 |
| Aug 5, 2025 | 113.00 | 116.94 | 112.31 | 113.15 | 113.15 | -0.95% | 39,287 |
| Aug 4, 2025 | 114.00 | 115.99 | 113.13 | 114.24 | 114.24 | -0.57% | 19,960 |
| Aug 1, 2025 | 113.44 | 116.93 | 112.00 | 114.90 | 114.90 | 1.29% | 51,837 |
| Jul 31, 2025 | 114.80 | 117.30 | 112.24 | 113.44 | 113.44 | -1.83% | 55,247 |
| Jul 30, 2025 | 113.63 | 117.87 | 112.61 | 115.56 | 115.56 | 2.09% | 100,542 |
| Jul 29, 2025 | 110.00 | 113.69 | 109.02 | 113.19 | 113.19 | 2.32% | 51,433 |
| Jul 28, 2025 | 113.85 | 113.85 | 110.02 | 110.62 | 110.62 | -2.74% | 65,565 |
| Jul 25, 2025 | 115.03 | 115.20 | 113.00 | 113.74 | 113.74 | -1.12% | 44,511 |
| Jul 24, 2025 | 115.95 | 116.55 | 114.51 | 115.03 | 115.03 | -0.74% | 48,785 |
| Jul 23, 2025 | 117.39 | 117.44 | 115.10 | 115.89 | 115.89 | -0.88% | 72,254 |
| Jul 22, 2025 | 118.00 | 119.64 | 116.51 | 116.92 | 116.92 | -1.51% | 73,657 |
| Jul 21, 2025 | 119.42 | 119.60 | 116.97 | 118.71 | 118.71 | -0.22% | 65,390 |
| Jul 18, 2025 | 119.65 | 120.13 | 117.51 | 118.97 | 118.97 | -0.57% | 103,762 |
| Jul 17, 2025 | 120.19 | 121.07 | 119.25 | 119.65 | 119.65 | 0.01% | 72,950 |
| Jul 16, 2025 | 120.05 | 120.82 | 119.37 | 119.64 | 119.64 | 0.05% | 74,510 |
| Jul 15, 2025 | 123.00 | 124.33 | 118.90 | 119.58 | 119.58 | -2.49% | 1,213,662 |
| Jul 14, 2025 | 125.50 | 126.35 | 121.00 | 122.63 | 122.63 | -2.29% | 138,387 |
| Jul 11, 2025 | 125.50 | 128.02 | 125.00 | 125.50 | 125.50 | -1.55% | 58,580 |
| Jul 10, 2025 | 125.00 | 128.60 | 125.00 | 127.48 | 127.48 | 1.84% | 81,942 |
| Jul 9, 2025 | 127.30 | 127.30 | 124.31 | 125.18 | 125.18 | -0.67% | 53,469 |
| Jul 8, 2025 | 128.03 | 128.35 | 125.11 | 126.03 | 126.03 | -0.90% | 70,583 |
| Jul 7, 2025 | 130.00 | 130.00 | 126.49 | 127.17 | 127.17 | -1.21% | 70,223 |
| Jul 4, 2025 | 128.40 | 130.59 | 127.14 | 128.73 | 128.73 | 0.47% | 96,763 |
| Jul 3, 2025 | 128.67 | 129.53 | 126.54 | 128.13 | 128.13 | 0.08% | 74,369 |
| Jul 2, 2025 | 130.10 | 130.69 | 127.50 | 128.03 | 128.03 | -2.27% | 87,896 |
| Jul 1, 2025 | 130.60 | 132.98 | 128.11 | 131.01 | 131.01 | 1.31% | 172,531 |