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: 108.21; Drift%: -0.56
Industry: Household Products Face Value: 1 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
Float14:
High/Low Price Quarter: 137.5 / 96.75 Month: 112.47 / 97.0 Week: 119.22 / 104.15 Day: 111.99 / 105.2 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 0.45
2 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 0.73
3 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 0.05
4 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 0.09
5 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 0.13
6 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 0.09
7 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 0.11
8 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 0.22
9 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 0.15
10 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 0.04
11 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 0.06
12 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 0.07
13 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 0.06
14 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 0.07
15 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 0.05
16 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 0.04
17 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 0.11
18 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 0.12
19 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 0.19
20 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 0.10
21 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 0.17
22 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 0.09
23 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 0.09
24 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 0.18
25 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 0.15
26 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 0.07
27 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 0.12
28 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 0.08
29 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 0.10
30 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 0.40
31 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 0.18
32 03-Apr 108.85 109.74 107.00 108.90 108.79 0.19 1,092.31 34,966 1.56 16,848 1.54 0.18 0.07
33 02-Apr 107.30 109.60 104.22 108.69 107.87 2.25 1,090.20 54,497 2.44 34,611 3.16 0.37 0.14
34 01-Apr 104.14 107.58 103.56 106.30 105.85 3.25 1,066.23 52,013 2.33 21,957 2.01 0.23 0.09
35 28-Mar 106.95 108.34 102.60 102.95 104.97 -2.27 1,032.63 64,750 2.90 41,981 3.84 0.44 0.17
36 27-Mar 103.10 106.51 100.50 105.34 103.46 2.02 1,056.60 187,256 8.38 116,858 10.68 1.21 0.47
37 26-Mar 106.00 107.59 103.00 103.25 104.65 -2.78 1,035.64 132,219 5.92 102,174 9.34 1.07 0.41
38 25-Mar 112.00 112.00 105.01 106.20 107.01 -1.50 1,065.23 93,083 4.16 61,170 5.59 0.65 0.25
39 24-Mar 106.65 112.41 106.65 107.82 109.50 -0.62 1,081.48 208,433 9.32 142,630 13.03 1.56 0.58
40 21-Mar 110.05 112.47 105.98 108.49 109.16 -0.43 1,088.20 206,148 9.22 111,326 10.17 1.22 0.45
41 20-Mar 104.45 110.50 102.51 108.96 106.38 5.74 1,092.91 343,484 15.37 245,756 22.46 2.61 0.99
42 19-Mar 101.40 104.54 101.35 103.05 102.82 2.61 1,033.63 158,012 7.07 117,943 10.78 1.21 0.48
43 18-Mar 100.71 103.00 100.00 100.43 101.07 -0.28 1,007.35 73,806 3.30 48,814 4.46 0.49 0.20
44 17-Mar 104.45 104.45 100.01 100.71 101.00 -2.15 1,010.16 61,058 2.73 41,275 3.77 0.00 0.17
45 13-Mar 103.01 107.00 102.25 102.92 104.13 -0.99 1,032.33 47,807 2.14 29,140 2.66 0.30 0.12
46 12-Mar 99.76 105.50 99.75 103.95 102.22 4.20 1,042.66 218,381 9.77 148,014 13.53 1.51 0.60
47 11-Mar 98.08 101.05 97.50 99.76 98.89 0.15 1,000.63 79,434 3.55 50,040 4.57 0.49 0.20
48 10-Mar 103.00 107.98 98.36 99.61 102.42 -3.63 999.13 146,902 6.57 86,361 7.89 0.88 0.35
49 07-Mar 102.53 104.49 101.20 103.36 102.47 0.87 1,036.74 71,357 3.19 50,439 4.61 0.52 0.20
50 06-Mar 100.99 104.81 97.00 102.47 101.38 2.34 1,027.81 211,379 9.46 104,285 9.53 1.06 0.42
51 05-Mar 99.30 101.30 97.96 100.13 99.70 2.47 1,004.34 116,327 5.20 80,484 7.35 0.80 0.32
52 04-Mar 100.90 102.94 97.00 97.72 99.18 -3.95 980.17 97,845 4.38 67,451 6.16 0.67 0.27
53 03-Mar 104.10 105.00 99.94 101.74 101.38 -1.77 1,020.49 54,708 2.45 42,234 3.86 0.43 0.17
54 28-Feb 103.90 104.41 102.13 103.57 103.26 -0.80 1,038.85 42,223 1.89 26,382 2.41 0.27 0.11
55 27-Feb 105.73 106.00 102.87 104.41 104.52 -1.25 1,047.27 37,759 1.69 29,769 2.72 0.31 0.12
56 25-Feb 103.00 107.90 101.53 105.73 105.18 3.77 1,060.51 77,739 3.48 49,444 4.52 0.52 0.20
57 24-Feb 105.35 105.35 100.15 101.89 101.75 -1.75 1,022.00 51,414 2.30 37,161 3.40 0.38 0.15
58 21-Feb 104.95 107.29 100.95 103.71 103.83 0.35 1,040.25 49,838 2.23 27,777 2.54 0.29 0.11
59 20-Feb 100.49 105.50 98.52 103.35 101.88 3.84 1,036.64 104,571 4.68 57,570 5.26 0.59 0.23
60 19-Feb 100.00 103.09 98.21 99.53 101.37 0.75 998.32 49,981 2.24 32,725 2.99 0.33 0.13
61 18-Feb 104.45 104.45 96.75 98.79 99.00 -4.02 990.90 65,691 2.94 42,561 3.89 0.00 0.17
62 17-Feb 102.33 104.98 99.81 102.93 101.31 0.59 1,032.43 48,262 2.16 26,693 2.44 0.27 0.11
63 14-Feb 110.39 110.39 101.00 102.33 103.91 -5.87 1,026.41 85,824 3.84 55,281 5.05 0.57 0.22
64 13-Feb 112.00 113.69 106.80 108.71 109.94 -5.75 1,090.40 90,592 4.05 55,902 5.11 0.61 0.23
65 12-Feb 111.30 116.49 108.50 115.34 112.46 3.27 1,156.90 51,827 2.32 34,027 3.11 0.38 0.14
66 11-Feb 113.05 115.76 111.00 111.69 113.07 -3.45 1,120.29 30,276 1.35 22,108 2.02 0.25 0.09
67 10-Feb 116.41 117.95 115.00 115.68 116.70 -1.12 1,160.31 22,536 1.01 16,350 1.49 0.19 0.07

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