Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KOKUYOCMLN, Kokuyo Camlin Limited, INE760A01029, Listing: 28-Jul-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 230.89 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 20-Sep-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 1; VWAP21: Low52 Price: 95.63 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 100,303,806 Low52 Date: 07-Apr-2025 SHP: 74.99 / 0.2 / 0.0 / 24.83
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.5 / 96.75 Month: 132.98 / 109.02 Week: 114.99 / 109.0 Day: 115.12 / 112.16 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 112.16 115.12 112.16 112.67 113.44 -1.05 1,130.12 21,186 1.53 14,008 1.66 0.16 6
2 26-Aug 115.79 115.79 113.51 113.86 114.47 -1.73 1,142.06 13,889 1.00 8,454 1.00 0.10 3
3 25-Aug 117.20 119.80 115.50 115.87 116.54 -0.53 1,162.22 49,412 3.56 22,987 2.72 0.27 9
4 22-Aug 114.41 122.65 113.08 116.49 118.71 1.82 1,168.44 249,829 17.99 72,594 8.59 0.86 29
5 21-Aug 114.00 115.68 112.61 114.41 114.15 0.80 1,147.58 33,105 2.38 14,800 1.75 0.17 6
6 20-Aug 113.30 114.75 112.96 113.50 113.82 0.22 1,138.45 27,530 1.98 11,203 1.33 0.13 4
7 19-Aug 113.13 113.70 112.82 113.25 113.30 0.86 1,135.94 21,792 1.57 12,931 1.53 0.15 5
8 18-Aug 110.00 114.01 110.00 112.28 112.59 2.56 1,126.21 35,961 2.59 18,170 2.15 0.20 7
9 14-Aug 111.37 111.37 109.00 109.48 110.03 -1.24 1,098.13 25,967 1.87 18,706 2.21 0.21 8
10 13-Aug 111.75 112.64 110.02 110.86 111.22 -0.31 1,111.97 38,635 2.78 18,161 2.15 0.20 7
11 12-Aug 112.00 114.80 110.25 111.20 112.77 -0.67 1,115.38 40,526 2.92 16,335 1.93 0.18 7
12 11-Aug 113.64 114.99 111.36 111.95 112.81 -2.56 1,122.90 43,778 3.15 23,667 2.80 0.27 10
13 08-Aug 112.85 116.80 110.44 114.89 114.27 3.28 1,152.39 81,015 5.83 42,489 5.03 0.49 17
14 07-Aug 114.00 114.00 109.21 111.24 110.89 -1.60 1,115.78 53,405 3.84 30,784 3.64 0.34 12
15 06-Aug 113.60 114.77 112.80 113.05 113.70 -0.09 1,133.93 32,300 2.33 19,325 2.29 0.22 8
16 05-Aug 113.00 116.94 112.31 113.15 114.73 -0.95 1,134.94 39,287 2.83 14,508 1.72 0.17 6
17 04-Aug 114.00 115.99 113.13 114.24 114.39 -0.57 1,145.87 19,960 1.44 8,946 1.06 0.10 4
18 01-Aug 113.44 116.93 112.00 114.90 113.97 1.29 1,152.49 51,837 3.73 24,368 2.88 0.28 10
19 31-Jul 114.80 117.30 112.24 113.44 114.62 -1.83 1,137.85 55,223 3.98 24,782 2.93 0.28 10
20 30-Jul 113.63 117.87 112.61 115.56 115.40 2.09 1,159.11 100,542 7.24 40,884 4.84 0.47 16
21 29-Jul 110.00 113.69 109.02 113.19 111.55 2.32 1,135.34 51,433 3.70 25,124 2.97 0.28 10
22 28-Jul 113.85 113.85 110.02 110.62 111.56 -2.74 1,109.56 65,565 4.72 39,171 4.63 0.44 16
23 25-Jul 115.03 115.20 113.00 113.74 114.06 -1.12 1,140.86 44,511 3.20 26,730 3.16 0.30 11
24 24-Jul 115.95 116.55 114.51 115.03 115.21 -0.74 1,153.79 48,785 3.51 28,228 3.34 0.33 11
25 23-Jul 117.39 117.44 115.10 115.89 116.16 -0.88 1,162.42 72,254 5.20 38,822 4.59 0.45 16
26 22-Jul 118.00 119.64 116.51 116.92 117.59 -1.51 1,172.75 73,657 5.30 40,351 4.77 0.47 16
27 21-Jul 119.42 119.60 116.97 118.71 118.35 -0.22 1,190.71 65,390 4.71 30,778 3.64 0.36 12
28 18-Jul 119.65 120.13 117.51 118.97 119.03 -0.57 1,193.31 103,762 7.47 47,575 5.63 0.57 19
29 17-Jul 120.19 121.07 119.25 119.65 119.94 0.01 1,200.14 72,950 5.25 35,604 4.21 0.43 14
30 16-Jul 120.05 120.82 119.37 119.64 119.91 0.05 1,200.03 74,510 5.36 38,590 4.56 0.46 16
31 15-Jul 123.00 124.33 118.90 119.58 120.25 -2.49 1,199.43 1,213,662 87.38 203,175 24.03 2.44 82
32 14-Jul 125.50 126.35 121.00 122.63 122.99 -2.29 1,230.03 138,387 9.96 57,335 6.78 0.71 23
33 11-Jul 125.50 128.02 125.00 125.50 126.40 -1.55 1,258.81 58,580 4.22 26,593 3.15 0.34 11
34 10-Jul 125.00 128.60 125.00 127.48 126.61 1.84 1,278.67 81,942 5.90 34,213 4.05 0.43 14
35 09-Jul 127.30 127.30 124.31 125.18 125.70 -0.67 1,255.60 53,469 3.85 26,459 3.13 0.33 11
36 08-Jul 128.03 128.35 125.11 126.03 126.44 -0.90 1,264.13 70,583 5.08 31,690 3.75 0.40 13
37 07-Jul 130.00 130.00 126.49 127.17 127.93 -1.21 1,275.56 70,223 5.06 32,727 3.87 0.42 13
38 04-Jul 128.40 130.59 127.14 128.73 128.82 0.47 1,291.21 96,763 6.97 28,998 3.43 0.37 12
39 03-Jul 128.67 129.53 126.54 128.13 127.83 0.08 1,285.19 74,369 5.35 23,812 2.82 0.30 10
40 02-Jul 130.10 130.69 127.50 128.03 128.66 -2.27 1,284.19 87,896 6.33 40,762 4.82 0.52 16
41 01-Jul 130.60 132.98 128.11 131.01 130.38 1.31 1,314.08 172,531 12.42 57,096 6.75 0.74 23
42 30-Jun 131.25 132.48 128.26 129.32 130.90 -1.61 1,297.13 639,048 46.01 87,216 10.32 1.14 35
43 27-Jun 134.83 134.83 130.25 131.44 132.45 -1.84 1,318.39 182,040 13.11 81,953 9.69 1.09 33
44 26-Jun 132.56 135.32 130.24 133.91 133.23 0.37 1,343.17 283,322 20.40 103,530 12.24 1.38 42
45 25-Jun 134.90 137.90 132.27 133.41 135.26 0.01 1,338.15 1,058,308 76.19 245,302 29.01 3.32 99
46 24-Jun 124.43 135.20 124.42 133.40 132.55 8.25 1,338.05 993,994 71.56 320,046 37.85 4.24 129
47 23-Jun 123.30 125.72 122.62 123.23 124.09 -2.35 1,236.04 128,762 9.27 56,827 6.72 0.71 23
48 20-Jun 124.00 127.50 123.12 126.19 125.57 0.88 1,265.73 181,651 13.08 63,273 7.48 0.79 25
49 19-Jun 131.40 133.47 123.61 125.09 128.78 -4.33 1,254.70 297,526 21.42 91,236 10.79 1.17 37
50 18-Jun 129.80 133.50 128.55 130.75 130.94 -0.25 1,311.47 354,802 25.54 103,220 12.21 1.35 41
51 17-Jun 131.00 136.00 129.56 131.08 133.22 0.54 1,314.78 920,099 66.24 241,485 28.56 3.22 97
52 16-Jun 122.55 134.25 118.57 130.37 129.23 5.31 1,307.66 1,181,068 85.03 206,651 24.44 2.67 83
53 13-Jun 123.94 127.90 121.55 123.80 124.82 -1.19 1,241.76 151,208 10.89 57,171 6.76 0.71 23
54 12-Jun 129.83 134.99 124.40 125.29 129.81 -3.03 1,256.71 492,775 35.48 119,117 14.09 1.55 48
55 11-Jun 127.85 134.00 125.50 129.21 130.41 1.06 1,296.03 775,758 55.85 199,498 23.60 2.60 80
56 10-Jun 126.25 136.89 125.50 127.85 131.85 6.62 1,282.38 3,370,267 242.64 651,116 77.01 8.58 262
57 09-Jun 112.90 123.90 111.50 119.91 118.29 7.82 1,202.74 502,349 36.17 211,667 25.03 2.50 85
58 06-Jun 111.12 111.57 109.93 111.21 111.03 0.70 1,115.48 39,855 2.87 24,797 2.93 0.28 10
59 05-Jun 109.33 112.88 109.33 110.44 111.02 1.02 1,107.76 84,993 6.12 34,852 4.12 0.39 14
60 04-Jun 108.40 111.12 108.40 109.33 109.65 0.69 1,096.62 44,395 3.20 20,925 2.47 0.23 8
61 03-Jun 110.50 112.23 108.00 108.58 109.78 -1.36 1,089.10 67,802 4.88 35,436 4.19 0.39 14
62 02-Jun 107.85 110.89 107.85 110.08 109.81 1.70 1,104.14 46,432 3.34 22,443 2.65 0.25 9
63 30-May 108.32 109.87 107.21 108.24 107.91 0.43 1,085.69 34,845 2.51 23,084 2.73 0.25 9
64 29-May 107.51 110.34 107.36 107.78 108.52 -2.83 1,081.07 185,352 13.34 79,368 9.39 0.86 32
65 28-May 111.80 115.61 110.26 110.92 112.15 0.19 1,112.57 113,303 8.16 72,831 8.61 0.82 29
66 27-May 111.15 114.21 110.00 110.71 112.01 0.60 1,110.46 191,409 13.78 107,066 12.66 1.20 43
67 26-May 105.50 111.00 105.50 110.05 109.49 4.72 1,103.84 90,306 6.50 44,981 5.32 0.49 18

Similar Stocks: FLAIR    KOKUYOCMLN    LINC    SUNDARAM    DOMS   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com