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: 137.9 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 25-Jun-2025 Bumper: -; Drift%: -
Industry: Household Products Face Value: 1; VWAP21: Low52 Price: 71.05 Barrier: 75.25; Drift%: 0.5
Basic Industry: Stationary Total Equity: 100,303,806 Low52 Date: 30-Mar-2026 SHP: 74.99 / 0.1 / 0.0 / 24.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.5 / 96.75 Month: 96.3 / 87.6 Week: 86.0 / 81.0 Day: 76.1 / 72.61 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 75.50 76.10 72.61 75.63 74.02 2.23 758.60 47,489 4.15 29,173 4.52 0.22 12
2 01-Apr 71.90 75.25 71.90 73.98 74.35 3.77 742.05 39,776 3.48 23,345 3.62 0.17 9
3 30-Mar 71.70 73.52 71.05 71.29 71.97 -1.98 715.07 56,593 4.95 36,727 5.69 0.26 15
4 27-Mar 74.00 76.00 72.01 72.73 73.06 -1.54 729.51 104,955 9.17 68,684 10.65 0.50 27
5 25-Mar 75.28 76.63 72.25 73.87 74.90 -1.79 740.94 129,979 11.36 84,349 13.07 0.63 34
6 24-Mar 74.80 76.99 72.79 75.22 74.54 2.23 754.49 85,181 7.45 44,917 6.96 0.33 18
7 23-Mar 76.94 77.11 73.01 73.58 74.52 -4.37 738.04 67,600 5.91 57,210 8.87 0.43 23
8 20-Mar 77.99 81.00 76.50 76.94 78.62 -2.06 771.74 70,197 6.14 52,127 8.08 0.41 21
9 19-Mar 80.00 81.20 77.90 78.56 79.69 -3.51 787.99 25,489 2.23 15,371 2.38 0.12 6
10 18-Mar 78.15 81.90 77.90 81.42 80.79 4.02 816.67 56,470 4.94 35,126 5.44 0.28 14
11 17-Mar 78.60 78.90 76.00 78.27 77.67 1.06 785.08 69,327 6.06 48,368 7.50 0.38 19
12 16-Mar 77.98 78.59 75.32 77.45 77.02 0.91 776.85 60,301 5.27 36,536 5.66 0.28 15
13 13-Mar 78.90 78.90 75.80 76.75 76.84 -1.74 769.83 116,730 10.20 84,651 13.12 0.65 34
14 12-Mar 76.99 79.00 76.36 78.11 77.85 1.45 783.47 83,701 7.32 45,614 7.07 0.36 18
15 11-Mar 79.20 79.20 76.05 76.99 77.62 -1.66 772.24 55,244 4.83 41,950 6.50 0.33 17
16 10-Mar 76.70 78.94 76.48 78.29 77.59 3.26 785.28 35,455 3.10 18,659 2.89 0.14 7
17 09-Mar 77.55 77.63 75.50 75.82 76.06 -2.23 760.50 37,295 3.26 26,406 4.09 0.20 11
18 06-Mar 78.62 79.48 77.27 77.55 78.25 -1.44 777.86 14,621 1.28 10,170 1.58 0.08 4
19 05-Mar 78.55 79.40 77.42 78.68 77.99 0.17 789.19 55,641 4.86 40,829 6.33 0.32 16
20 04-Mar 78.92 80.00 77.86 78.55 78.37 -1.32 787.89 45,141 3.95 31,656 4.91 0.25 13
21 02-Mar 82.00 82.00 79.22 79.60 80.23 -3.29 798.42 37,093 3.24 27,200 4.22 0.22 11
22 27-Feb 81.67 82.98 81.11 82.31 82.18 0.73 825.60 19,357 1.69 8,207 1.27 0.07 3
23 26-Feb 82.94 83.49 81.00 81.71 81.88 -1.48 819.58 27,996 2.45 18,990 2.94 0.16 8
24 25-Feb 81.90 83.78 81.90 82.94 83.08 1.20 831.92 15,702 1.37 9,612 1.49 0.08 4
25 24-Feb 84.00 84.51 81.45 81.96 82.64 -2.43 822.09 33,031 2.89 24,093 3.73 0.20 10
26 23-Feb 86.00 86.00 83.50 84.00 84.62 -1.39 842.00 19,915 1.74 14,999 2.32 0.13 6
27 20-Feb 87.60 87.60 85.00 85.18 85.61 -1.21 854.39 11,440 1.00 7,826 1.21 0.07 3
28 19-Feb 89.40 89.40 85.80 86.22 86.76 -2.59 864.82 24,164 2.11 18,848 2.92 0.16 8
29 18-Feb 88.95 89.45 87.51 88.51 88.46 -0.63 887.79 21,857 1.91 10,924 1.69 0.10 4
30 17-Feb 89.50 89.81 87.97 89.07 88.77 0.52 893.41 22,345 1.95 12,176 1.89 0.11 5
31 16-Feb 90.00 90.47 87.51 88.61 88.22 -0.95 888.79 23,987 2.10 14,141 2.19 0.12 6
32 13-Feb 89.00 91.00 87.72 89.46 88.68 -0.71 897.32 44,112 3.86 29,100 4.51 0.26 12
33 12-Feb 87.72 91.00 86.41 90.10 88.76 2.71 903.74 64,676 5.65 48,691 7.55 0.43 19
34 11-Feb 88.20 88.90 87.00 87.72 88.15 -0.50 879.86 38,585 3.37 21,958 3.40 0.19 9
35 10-Feb 85.00 88.80 85.00 88.16 87.40 4.86 884.28 66,283 5.79 45,826 7.10 0.40 18
36 09-Feb 84.02 86.64 83.20 84.07 84.72 0.31 843.25 53,794 4.70 31,603 4.90 0.27 13
37 06-Feb 84.93 86.48 83.00 83.81 84.08 -0.84 840.65 33,936 2.97 17,634 2.73 0.15 7
38 05-Feb 89.84 89.84 84.00 84.52 85.36 -4.01 847.77 43,133 3.77 28,323 4.39 0.24 11
39 04-Feb 82.01 89.00 82.01 88.05 86.19 5.87 883.18 79,808 6.98 45,532 7.06 0.39 18
40 03-Feb 83.50 84.40 81.99 83.17 82.98 1.16 834.23 67,678 5.92 43,340 6.72 0.36 17
41 02-Feb 86.42 87.38 81.50 82.22 82.99 -4.86 824.70 100,693 8.80 62,587 9.70 0.52 25
42 01-Feb 84.01 87.71 84.01 86.42 86.34 3.65 866.83 70,218 6.14 40,867 6.33 0.35 16
43 30-Jan 84.00 86.50 81.10 83.38 83.30 1.25 836.33 62,839 5.49 46,785 7.25 0.39 19
44 29-Jan 84.85 84.85 80.00 82.35 82.08 -2.95 826.00 58,546 5.12 32,949 5.11 0.27 13
45 28-Jan 81.60 85.40 81.60 84.85 84.14 3.93 851.08 22,217 1.94 13,359 2.07 0.11 5
46 27-Jan 82.00 83.09 80.17 81.64 81.62 -0.71 818.88 44,430 3.88 28,947 4.49 0.24 12
47 23-Jan 85.80 85.80 81.50 82.22 82.91 -2.95 824.70 25,975 2.27 16,463 2.55 0.14 7
48 22-Jan 82.80 85.50 81.83 84.72 83.13 3.76 849.77 11,915 1.04 6,451 1.00 0.05 3
49 21-Jan 81.55 83.23 80.10 81.65 81.34 -0.09 818.98 33,382 2.92 20,705 3.21 0.17 8
50 20-Jan 85.71 86.04 81.50 81.72 83.24 -4.62 819.68 53,746 4.70 43,420 6.73 0.36 17
51 19-Jan 85.10 86.66 84.55 85.68 85.76 -0.64 859.40 22,216 1.94 15,372 2.38 0.13 6
52 16-Jan 87.53 88.59 84.80 86.23 86.64 -1.49 864.92 35,914 3.14 23,153 3.59 0.20 9
53 14-Jan 86.97 88.72 86.02 87.53 87.67 0.64 877.96 19,103 1.67 10,480 1.62 0.09 4
54 13-Jan 85.62 89.14 85.62 86.97 87.52 -0.17 872.34 17,289 1.51 9,715 1.51 0.09 4
55 12-Jan 89.55 91.50 85.53 87.12 87.33 -3.07 873.85 53,624 4.69 35,908 5.57 0.31 14
56 09-Jan 92.60 94.18 89.50 89.88 90.81 -3.53 901.53 34,945 3.05 25,282 3.92 0.23 10
57 08-Jan 95.00 96.50 92.61 93.17 94.57 -1.28 934.53 77,887 6.81 47,200 7.32 0.45 19
58 07-Jan 94.93 95.11 93.00 94.38 93.77 -0.08 946.67 36,420 3.18 20,023 3.10 0.19 8
59 06-Jan 91.88 96.00 91.41 94.46 93.88 2.81 947.47 95,322 8.33 60,904 9.44 0.57 24
60 05-Jan 92.25 93.19 91.03 91.88 91.87 -0.25 921.59 41,409 3.62 27,891 4.32 0.26 11
61 02-Jan 90.09 93.00 90.09 92.11 92.13 2.24 923.90 41,627 3.64 29,198 4.53 0.27 12
62 01-Jan 91.81 91.81 89.61 90.09 90.12 -0.79 903.64 25,794 2.25 20,510 3.18 0.18 8
63 31-Dec 90.00 92.00 90.00 90.81 90.98 0.79 910.86 30,928 2.70 23,795 3.69 0.22 10
64 30-Dec 87.61 91.35 87.61 90.10 89.93 1.82 903.74 49,705 4.34 31,763 4.92 0.29 13
65 29-Dec 88.10 90.09 88.00 88.49 88.98 -0.23 887.59 24,257 2.12 13,698 2.12 0.12 5
66 26-Dec 91.40 91.40 88.25 88.69 89.20 -1.46 889.59 34,802 3.04 22,877 3.55 0.20 9
67 24-Dec 91.00 93.09 89.22 90.00 91.23 -1.95 902.00 56,367 4.93 25,223 3.91 0.23 10

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