Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 96.75 Barrier: -; Drift%: -
Basic Industry: Stationary Total Equity: 100,303,806 Low52 Date: 18-Feb-2025 SHP: 74.99 / 0.26 / 0.0 / 24.73
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 137.5 / 96.75 Month: 112.47 / 97.0 Week: 112.41 / 100.5 Day: 109.74 / 107.0 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 108.90 108.90 103.00 103.59 104.23 -4.88 1,039.05 77,030 2.20 45,504 2.70 0.47 0.18
2 03-Apr 108.85 109.74 107.00 108.90 108.79 0.19 1,092.31 34,966 1.00 16,848 1.00 0.18 0.07
3 02-Apr 107.30 109.60 104.22 108.69 107.87 2.25 1,090.20 54,497 1.56 34,611 2.05 0.37 0.14
4 01-Apr 104.14 107.58 103.56 106.30 105.85 3.25 1,066.23 52,013 1.49 21,957 1.30 0.23 0.09
5 28-Mar 106.95 108.34 102.60 102.95 104.97 -2.27 1,032.63 64,750 1.85 41,981 2.49 0.44 0.17
6 27-Mar 103.10 106.51 100.50 105.34 103.46 2.02 1,056.60 187,256 5.36 116,858 6.94 1.21 0.47
7 26-Mar 106.00 107.59 103.00 103.25 104.65 -2.78 1,035.64 132,219 3.78 102,174 6.06 1.07 0.41
8 25-Mar 112.00 112.00 105.01 106.20 107.01 -1.50 1,065.23 93,083 2.66 61,170 3.63 0.65 0.25
9 24-Mar 106.65 112.41 106.65 107.82 109.50 -0.62 1,081.48 208,433 5.96 142,630 8.47 1.56 0.58
10 21-Mar 110.05 112.47 105.98 108.49 109.16 -0.43 1,088.20 206,148 5.90 111,326 6.61 1.22 0.45
11 20-Mar 104.45 110.50 102.51 108.96 106.38 5.74 1,092.91 343,484 9.82 245,756 14.59 2.61 0.99
12 19-Mar 101.40 104.54 101.35 103.05 102.82 2.61 1,033.63 158,012 4.52 117,943 7.00 1.21 0.48
13 18-Mar 100.71 103.00 100.00 100.43 101.07 -0.28 1,007.35 73,806 2.11 48,814 2.90 0.49 0.20
14 17-Mar 104.45 104.45 100.01 100.71 101.00 -2.15 1,010.16 61,058 1.75 41,275 2.45 0.00 0.17
15 13-Mar 103.01 107.00 102.25 102.92 104.13 -0.99 1,032.33 47,807 1.37 29,140 1.73 0.30 0.12
16 12-Mar 99.76 105.50 99.75 103.95 102.22 4.20 1,042.66 218,381 6.25 148,014 8.78 1.51 0.60
17 11-Mar 98.08 101.05 97.50 99.76 98.89 0.15 1,000.63 79,434 2.27 50,040 2.97 0.49 0.20
18 10-Mar 103.00 107.98 98.36 99.61 102.42 -3.63 999.13 146,902 4.20 86,361 5.13 0.88 0.35
19 07-Mar 102.53 104.49 101.20 103.36 102.47 0.87 1,036.74 71,357 2.04 50,439 2.99 0.52 0.20
20 06-Mar 100.99 104.81 97.00 102.47 101.38 2.34 1,027.81 211,379 6.05 104,285 6.19 1.06 0.42
21 05-Mar 99.30 101.30 97.96 100.13 99.70 2.47 1,004.34 116,327 3.33 80,484 4.78 0.80 0.32
22 04-Mar 100.90 102.94 97.00 97.72 99.18 -3.95 980.17 97,845 2.80 67,451 4.00 0.67 0.27
23 03-Mar 104.10 105.00 99.94 101.74 101.38 -1.77 1,020.49 54,708 1.56 42,234 2.51 0.43 0.17
24 28-Feb 103.90 104.41 102.13 103.57 103.26 -0.80 1,038.85 42,223 1.21 26,382 1.57 0.27 0.11
25 27-Feb 105.73 106.00 102.87 104.41 104.52 -1.25 1,047.27 37,759 1.08 29,769 1.77 0.31 0.12
26 25-Feb 103.00 107.90 101.53 105.73 105.18 3.77 1,060.51 77,739 2.22 49,444 2.93 0.52 0.20
27 24-Feb 105.35 105.35 100.15 101.89 101.75 -1.75 1,022.00 51,414 1.47 37,161 2.21 0.38 0.15
28 21-Feb 104.95 107.29 100.95 103.71 103.83 0.35 1,040.25 49,838 1.43 27,777 1.65 0.29 0.11
29 20-Feb 100.49 105.50 98.52 103.35 101.88 3.84 1,036.64 104,571 2.99 57,570 3.42 0.59 0.23
30 19-Feb 100.00 103.09 98.21 99.53 101.37 0.75 998.32 49,981 1.43 32,725 1.94 0.33 0.13
31 18-Feb 104.45 104.45 96.75 98.79 99.00 -4.02 990.90 65,691 1.88 42,561 2.53 0.00 0.17
32 17-Feb 102.33 104.98 99.81 102.93 101.31 0.59 1,032.43 48,262 1.38 26,693 1.58 0.27 0.11
33 14-Feb 110.39 110.39 101.00 102.33 103.91 -5.87 1,026.41 85,824 2.45 55,281 3.28 0.57 0.22
34 13-Feb 112.00 113.69 106.80 108.71 109.94 -5.75 1,090.40 90,592 2.59 55,902 3.32 0.61 0.23
35 12-Feb 111.30 116.49 108.50 115.34 112.46 3.27 1,156.90 51,827 1.48 34,027 2.02 0.38 0.14
36 11-Feb 113.05 115.76 111.00 111.69 113.07 -3.45 1,120.29 30,276 0.87 22,108 1.31 0.25 0.09
37 10-Feb 116.41 117.95 115.00 115.68 116.70 -1.12 1,160.31 22,536 0.64 16,350 0.97 0.19 0.07
38 07-Feb 118.61 119.14 116.21 116.99 117.49 -1.37 1,173.45 11,093 0.32 7,472 0.44 0.09 0.03
39 06-Feb 122.46 122.46 117.10 118.61 119.48 -1.76 1,189.70 90,178 2.58 73,616 4.37 0.88 0.30
40 05-Feb 122.00 122.14 120.20 120.74 121.53 -0.21 1,211.07 41,637 1.19 33,033 1.96 0.40 0.13
41 04-Feb 118.13 121.77 118.13 120.99 120.13 1.84 1,213.58 14,557 0.42 7,691 0.46 0.09 0.03
42 03-Feb 120.15 120.15 117.52 118.80 119.00 0.34 1,191.61 8,883 0.25 4,471 0.27 0.00 0.02
43 01-Feb 122.35 122.35 116.21 118.40 119.97 -1.82 1,187.60 22,234 0.64 13,039 0.77 0.16 0.05
44 31-Jan 113.10 120.99 113.10 120.59 118.73 4.14 1,209.56 24,246 0.69 14,462 0.86 0.17 0.06
45 30-Jan 118.28 119.29 113.99 115.80 116.86 -1.42 1,161.52 30,004 0.86 16,113 0.96 0.19 0.06
46 29-Jan 115.00 118.93 112.60 117.47 116.98 1.19 1,178.27 33,971 0.97 16,197 0.96 0.19 0.07
47 28-Jan 113.30 118.00 111.16 116.09 114.82 0.45 1,164.43 62,220 1.78 40,458 2.40 0.46 0.16
48 27-Jan 122.20 122.22 113.42 115.57 116.27 -4.97 1,159.21 61,740 1.77 35,632 2.11 0.41 0.14
49 24-Jan 119.76 122.97 119.50 121.61 120.88 1.54 1,219.79 45,762 1.31 32,887 1.95 0.40 0.13
50 23-Jan 121.55 122.50 119.00 119.76 121.22 -1.49 1,201.24 67,452 1.93 53,011 3.15 0.64 0.22
51 22-Jan 123.49 123.72 118.85 121.55 120.64 -1.60 1,219.19 38,809 1.11 24,101 1.43 0.29 0.10
52 21-Jan 126.10 127.51 123.00 123.49 124.21 -1.86 1,238.65 63,907 1.83 50,270 2.98 0.62 0.21
53 20-Jan 126.11 127.00 124.46 125.79 125.63 -0.25 1,261.72 27,230 0.78 16,964 1.01 0.21 0.07
54 17-Jan 126.00 128.08 123.10 126.11 125.24 -0.10 1,264.93 21,422 0.61 10,619 0.63 0.13 0.04
55 16-Jan 123.45 127.00 123.45 126.23 124.94 2.07 1,266.13 43,727 1.25 28,573 1.70 0.36 0.12
56 15-Jan 125.45 125.45 122.21 123.62 123.42 0.00 1,239.96 20,325 0.58 8,490 0.50 0.10 0.03
57 14-Jan 119.50 125.00 119.50 123.62 122.46 3.08 1,239.96 47,771 1.37 20,013 1.19 0.25 0.08
58 13-Jan 123.55 126.78 119.00 119.81 120.67 -4.26 1,201.74 109,203 3.12 77,203 4.58 0.93 0.32
59 10-Jan 127.95 127.95 122.71 124.91 124.56 -0.90 1,252.89 60,114 1.72 32,805 1.95 0.41 0.13
60 09-Jan 127.60 128.41 123.50 126.04 125.56 -1.32 1,264.23 71,056 2.03 47,611 2.83 0.60 0.19
61 08-Jan 128.60 128.60 125.37 127.71 126.48 0.69 1,280.98 52,171 1.49 30,491 1.81 0.39 0.12
62 07-Jan 124.27 129.99 124.27 126.83 127.19 2.02 1,272.15 77,160 2.21 43,990 2.61 0.56 0.18
63 06-Jan 131.50 132.00 123.65 124.27 126.69 -6.04 1,246.48 91,872 2.63 61,874 3.67 0.78 0.25
64 03-Jan 135.00 135.66 129.41 131.77 132.63 -2.63 1,321.70 93,710 2.68 57,905 3.44 0.77 0.24
65 02-Jan 132.95 136.80 131.61 135.23 134.23 2.44 1,356.41 53,160 1.52 33,201 1.97 0.45 0.14
66 01-Jan 127.00 137.50 127.00 131.93 133.39 2.33 1,323.31 116,319 3.33 31,694 1.88 0.42 0.13
67 31-Dec 125.84 129.14 125.30 128.85 127.57 1.96 1,292.41 40,201 1.15 21,201 1.26 0.27 0.09

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