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: 128.11; Drift%: -2.08
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 / 0.21 / 0.0 / 24.8
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.5 / 96.75 Month: 119.5 / 101.1 Week: 132.98 / 126.54 Day: 128.02 / 125.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 125.50 128.02 125.00 125.50 126.40 -1.55 1,258.81 58,580 2.62 26,593 2.43 0.34 11
2 10-Jul 125.00 128.60 125.00 127.48 126.61 1.84 1,278.67 81,942 3.67 34,213 3.13 0.43 14
3 09-Jul 127.30 127.30 124.31 125.18 125.70 -0.67 1,255.60 53,469 2.39 26,459 2.42 0.33 11
4 08-Jul 128.03 128.35 125.11 126.03 126.44 -0.90 1,264.13 70,583 3.16 31,690 2.90 0.40 13
5 07-Jul 130.00 130.00 126.49 127.17 127.93 -1.21 1,275.56 70,223 3.14 32,727 2.99 0.42 13
6 04-Jul 128.40 130.59 127.14 128.73 128.82 0.47 1,291.21 96,763 4.33 28,998 2.65 0.37 12
7 03-Jul 128.67 129.53 126.54 128.13 127.83 0.08 1,285.19 74,369 3.33 23,812 2.18 0.30 10
8 02-Jul 130.10 130.69 127.50 128.03 128.66 -2.27 1,284.19 87,896 3.93 40,762 3.72 0.52 16
9 01-Jul 130.60 132.98 128.11 131.01 130.38 1.31 1,314.08 172,531 7.72 57,096 5.22 0.74 23
10 30-Jun 131.25 132.48 128.26 129.32 130.90 -1.61 1,297.13 639,048 28.59 87,216 7.97 1.14 35
11 27-Jun 134.83 134.83 130.25 131.44 132.45 -1.84 1,318.39 182,040 8.14 81,953 7.49 1.09 33
12 26-Jun 132.56 135.32 130.24 133.91 133.23 0.37 1,343.17 283,322 12.67 103,530 9.46 1.38 42
13 25-Jun 134.90 137.90 132.27 133.41 135.26 0.01 1,338.15 1,058,308 47.35 245,302 22.42 3.32 99
14 24-Jun 124.43 135.20 124.42 133.40 132.55 8.25 1,338.05 993,994 44.47 320,046 29.25 4.24 129
15 23-Jun 123.30 125.72 122.62 123.23 124.09 -2.35 1,236.04 128,762 5.76 56,827 5.19 0.71 23
16 20-Jun 124.00 127.50 123.12 126.19 125.57 0.88 1,265.73 181,651 8.13 63,273 5.78 0.79 25
17 19-Jun 131.40 133.47 123.61 125.09 128.78 -4.33 1,254.70 297,526 13.31 91,236 8.34 1.17 37
18 18-Jun 129.80 133.50 128.55 130.75 130.94 -0.25 1,311.47 354,802 15.87 103,220 9.43 1.35 41
19 17-Jun 131.00 136.00 129.56 131.08 133.22 0.54 1,314.78 920,099 41.16 241,485 22.07 3.22 97
20 16-Jun 122.55 134.25 118.57 130.37 129.23 5.31 1,307.66 1,181,068 52.84 206,651 18.88 2.67 83
21 13-Jun 123.94 127.90 121.55 123.80 124.82 -1.19 1,241.76 151,208 6.76 57,171 5.22 0.71 23
22 12-Jun 129.83 134.99 124.40 125.29 129.81 -3.03 1,256.71 492,775 22.05 119,117 10.89 1.55 48
23 11-Jun 127.85 134.00 125.50 129.21 130.41 1.06 1,296.03 775,758 34.70 199,498 18.23 2.60 80
24 10-Jun 126.25 136.89 125.50 127.85 131.85 6.62 1,282.38 3,370,267 150.77 651,116 59.50 8.58 262
25 09-Jun 112.90 123.90 111.50 119.91 118.29 7.82 1,202.74 502,349 22.47 211,667 19.34 2.50 85
26 06-Jun 111.12 111.57 109.93 111.21 111.03 0.70 1,115.48 39,855 1.78 24,797 2.27 0.28 10
27 05-Jun 109.33 112.88 109.33 110.44 111.02 1.02 1,107.76 84,993 3.80 34,852 3.18 0.39 14
28 04-Jun 108.40 111.12 108.40 109.33 109.65 0.69 1,096.62 44,395 1.99 20,925 1.91 0.23 8
29 03-Jun 110.50 112.23 108.00 108.58 109.78 -1.36 1,089.10 67,802 3.03 35,436 3.24 0.39 14
30 02-Jun 107.85 110.89 107.85 110.08 109.81 1.70 1,104.14 46,432 2.08 22,443 2.05 0.25 9
31 30-May 108.32 109.87 107.21 108.24 107.91 0.43 1,085.69 34,845 1.56 23,084 2.11 0.25 9
32 29-May 107.51 110.34 107.36 107.78 108.52 -2.83 1,081.07 185,352 8.29 79,368 7.25 0.86 32
33 28-May 111.80 115.61 110.26 110.92 112.15 0.19 1,112.57 113,303 5.07 72,831 6.66 0.82 29
34 27-May 111.15 114.21 110.00 110.71 112.01 0.60 1,110.46 191,409 8.56 107,066 9.78 1.20 43
35 26-May 105.50 111.00 105.50 110.05 109.49 4.72 1,103.84 90,306 4.04 44,981 4.11 0.49 18
36 23-May 107.50 109.30 104.10 105.09 105.96 -2.34 1,054.09 180,825 8.09 121,066 11.06 1.28 49
37 22-May 109.00 111.99 105.20 107.61 108.33 -1.07 1,079.37 163,625 7.32 112,387 10.27 1.22 45
38 21-May 115.24 116.90 107.52 108.77 110.61 -5.26 1,091.00 229,941 10.29 182,228 16.65 2.02 73
39 20-May 115.23 116.51 114.10 114.81 115.51 -0.36 1,151.59 22,352 1.00 12,412 1.13 0.14 5
40 19-May 119.30 119.50 114.52 115.23 116.40 -1.90 1,155.80 44,990 2.01 22,849 2.09 0.27 9
41 16-May 116.05 119.22 114.00 117.46 117.81 1.21 1,178.17 50,290 2.25 31,203 2.85 0.37 13
42 15-May 114.00 117.17 114.00 116.05 116.25 0.38 1,164.03 41,773 1.87 23,391 2.14 0.27 9
43 14-May 114.00 116.65 113.50 115.61 115.18 2.63 1,159.61 51,542 2.31 26,117 2.39 0.30 11
44 13-May 109.98 115.50 108.21 112.65 112.44 2.92 1,129.92 100,710 4.51 55,536 5.08 0.62 22
45 12-May 104.15 110.24 104.15 109.45 108.78 5.58 1,097.83 67,270 3.01 38,200 3.49 0.42 15
46 09-May 101.10 104.80 101.10 103.67 102.54 -0.42 1,039.85 22,358 1.00 11,081 1.01 0.11 4
47 08-May 106.07 107.29 103.50 104.11 105.87 -0.62 1,044.26 23,490 1.05 14,577 1.33 0.15 6
48 07-May 104.00 105.47 102.50 104.76 103.86 0.24 1,050.78 31,530 1.41 17,232 1.57 0.18 7
49 06-May 107.32 108.07 103.10 104.51 106.14 -2.62 1,048.28 25,342 1.13 14,172 1.30 0.15 6
50 05-May 104.99 109.99 103.41 107.32 106.17 3.61 1,076.46 29,863 1.34 17,591 1.61 0.19 7
51 02-May 104.50 106.15 103.12 103.58 104.58 -1.43 1,038.95 23,564 1.05 11,923 1.09 0.12 5
52 30-Apr 107.45 107.45 104.42 105.08 105.34 -0.89 1,053.99 26,596 1.19 10,942 1.00 0.12 4
53 29-Apr 106.29 109.00 105.53 106.02 107.21 -0.16 1,063.42 54,526 2.44 26,283 2.40 0.28 11
54 28-Apr 105.50 107.44 104.50 106.19 105.73 -0.78 1,065.13 44,742 2.00 28,828 2.63 0.30 12
55 25-Apr 113.70 113.70 106.50 107.02 107.88 -4.41 1,073.45 77,135 3.45 46,809 4.28 0.50 19
56 24-Apr 112.39 113.99 109.13 111.96 112.18 0.42 1,123.00 50,950 2.28 24,750 2.26 0.28 10
57 23-Apr 113.10 114.16 110.61 111.49 111.70 -0.99 1,118.29 68,784 3.08 42,960 3.93 0.48 17
58 22-Apr 114.39 114.39 111.51 112.60 112.64 -0.11 1,129.42 44,674 2.00 22,968 2.10 0.26 9
59 21-Apr 111.26 113.73 111.13 112.72 112.70 1.31 1,130.62 45,443 2.03 21,961 2.01 0.25 9
60 17-Apr 109.84 113.00 108.83 111.26 110.16 1.29 1,115.98 71,237 3.19 44,140 4.03 0.49 18
61 16-Apr 108.70 111.45 107.37 109.84 109.67 2.56 1,101.74 71,991 3.22 38,238 3.49 0.42 15
62 15-Apr 104.50 107.84 104.50 107.10 106.74 3.34 1,074.25 43,107 1.93 18,152 1.66 0.19 7
63 11-Apr 100.80 106.95 100.80 103.64 104.32 3.85 1,039.55 111,379 4.98 30,867 2.82 0.32 12
64 09-Apr 100.50 101.96 98.80 99.80 99.87 -1.24 1,001.03 36,616 1.64 20,385 1.86 0.20 8
65 08-Apr 100.00 101.78 99.43 101.05 100.69 2.84 1,013.57 67,456 3.02 24,314 2.22 0.24 10
66 07-Apr 100.00 100.00 95.63 98.26 98.36 -5.15 985.59 178,755 8.00 98,149 8.97 0.97 40
67 04-Apr 108.90 108.90 103.00 103.59 104.23 -4.88 1,039.05 77,030 3.45 45,504 4.16 0.47 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