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: 164.2 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 11-Nov-2024 Bumper: -; Drift%: -
Industry: Household Products Face Value: 1; VWAP21: Low52 Price: 95.63 Barrier: 104.75; Drift%: -3.9
Basic Industry: Stationary Total Equity: 100,303,806 Low52 Date: 07-Apr-2025 SHP: 74.99 / 0.09 / 0.0 / 24.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 137.5 / 96.75 Month: 128.0 / 107.5 Week: 105.29 / 101.01 Day: 102.1 / 99.81 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 100.10 102.10 99.81 100.82 100.75 0.58 1,011.26 41,601 3.06 27,954 3.36 0.28 11
2 11-Nov 99.00 101.00 98.82 100.24 99.96 0.56 1,005.45 24,448 1.80 12,021 1.44 0.12 5
3 10-Nov 101.96 102.75 97.92 99.68 99.24 -2.38 999.83 94,470 6.94 59,818 7.19 0.59 24
4 07-Nov 101.01 102.80 99.80 102.11 101.56 1.61 1,024.20 30,173 2.22 17,569 2.11 0.18 7
5 06-Nov 106.00 107.19 100.02 100.49 102.13 -4.05 1,007.95 58,713 4.31 37,860 4.55 0.39 15
6 04-Nov 104.90 106.10 102.10 104.73 104.39 1.02 1,050.48 68,537 5.04 46,068 5.54 0.48 18
7 03-Nov 104.75 104.75 103.01 103.67 103.70 -0.18 1,039.85 21,298 1.57 14,485 1.74 0.15 6
8 31-Oct 103.78 104.45 103.02 103.86 103.72 0.09 1,041.76 18,745 1.38 12,261 1.47 0.13 5
9 30-Oct 103.50 104.49 102.60 103.77 103.62 -0.03 1,040.85 35,274 2.59 25,767 3.10 0.27 10
10 29-Oct 101.91 105.29 101.86 103.80 103.45 2.28 1,041.15 56,183 4.13 26,979 3.24 0.28 11
11 28-Oct 102.90 102.95 101.21 101.49 101.91 -0.82 1,017.98 24,656 1.81 17,487 2.10 0.18 7
12 27-Oct 101.01 103.80 101.01 102.33 102.30 0.54 1,026.41 26,040 1.91 14,470 1.74 0.15 6
13 24-Oct 103.50 103.50 99.99 101.78 101.10 -0.44 1,020.89 46,178 3.39 26,722 3.21 0.27 11
14 23-Oct 103.69 103.86 101.51 102.23 102.68 -0.67 1,025.41 34,162 2.51 25,788 3.10 0.26 10
15 21-Oct 101.80 103.45 101.18 102.92 102.64 2.17 1,032.33 13,607 1.00 8,796 1.06 0.09 4
16 20-Oct 102.10 102.82 99.62 100.73 101.28 -0.80 1,010.36 34,273 2.52 18,977 2.28 0.19 8
17 17-Oct 105.70 105.70 99.91 101.54 101.72 -2.73 1,018.48 64,454 4.74 42,095 5.06 0.43 17
18 16-Oct 102.55 105.60 102.11 104.39 104.45 2.26 1,047.07 78,105 5.74 45,762 5.50 0.48 18
19 15-Oct 100.59 102.50 100.50 102.08 101.42 1.48 1,023.90 21,959 1.61 11,995 1.44 0.12 5
20 14-Oct 103.51 104.90 99.73 100.59 100.91 -3.46 1,008.96 163,191 11.99 101,172 12.16 1.02 41
21 13-Oct 106.85 106.96 104.02 104.20 104.88 -2.01 1,045.17 34,818 2.56 25,564 3.07 0.27 10
22 10-Oct 107.40 107.50 105.91 106.34 106.75 0.18 1,066.63 24,490 1.80 15,257 1.83 0.16 6
23 09-Oct 106.96 107.50 105.61 106.15 106.47 -1.00 1,064.72 46,307 3.40 30,489 3.66 0.32 12
24 08-Oct 108.90 109.59 105.92 107.22 107.27 -0.78 1,075.46 43,651 3.21 23,031 2.77 0.25 9
25 07-Oct 108.00 109.24 107.00 108.06 108.39 1.56 1,083.88 41,981 3.09 24,612 2.96 0.27 10
26 06-Oct 110.89 110.89 105.50 106.40 107.18 -3.16 1,067.23 92,499 6.80 57,534 6.91 0.62 23
27 03-Oct 110.69 111.00 109.00 109.87 109.75 -0.50 1,102.04 30,099 2.21 14,189 1.70 0.16 6
28 01-Oct 108.88 111.61 108.66 110.42 110.32 1.68 1,107.55 24,674 1.81 14,547 1.75 0.16 6
29 30-Sep 109.00 110.71 108.50 108.60 109.54 -0.06 1,089.30 17,877 1.31 8,321 1.00 0.09 3
30 29-Sep 109.90 111.14 108.00 108.66 109.30 -1.17 1,089.90 33,133 2.43 15,538 1.87 0.17 6
31 26-Sep 112.75 113.61 107.50 109.95 111.13 -2.82 1,102.84 48,101 3.53 35,894 4.31 0.40 14
32 25-Sep 112.00 114.72 112.00 113.14 113.62 0.72 1,134.84 37,801 2.78 23,389 2.81 0.27 9
33 24-Sep 112.90 113.87 112.02 112.33 112.86 -0.37 1,126.71 26,719 1.96 14,232 1.71 0.16 6
34 23-Sep 113.10 114.23 112.51 112.75 113.02 -0.69 1,130.93 28,816 2.12 18,777 2.26 0.21 8
35 22-Sep 112.05 114.86 112.05 113.53 113.72 -0.32 1,138.75 36,347 2.67 19,003 2.28 0.22 8
36 19-Sep 115.55 115.55 113.50 113.89 114.30 -0.34 1,142.36 31,237 2.30 19,068 2.29 0.22 8
37 18-Sep 115.48 116.84 114.02 114.28 115.11 -1.04 1,146.27 32,469 2.39 19,890 2.39 0.23 8
38 17-Sep 113.90 116.00 113.90 115.48 115.01 1.31 1,158.31 33,154 2.44 22,825 2.74 0.26 9
39 16-Sep 114.40 115.00 113.55 113.99 114.26 0.35 1,143.36 62,704 4.61 38,384 4.61 0.44 15
40 15-Sep 113.00 114.50 113.00 113.59 113.80 -0.20 1,139.35 71,130 5.23 46,797 5.62 0.53 19
41 12-Sep 115.70 116.60 112.86 113.82 114.10 -2.61 1,141.66 87,339 6.42 51,760 6.22 0.59 21
42 11-Sep 114.80 117.93 114.25 116.87 116.05 2.40 1,172.25 73,277 5.38 39,112 4.70 0.45 16
43 10-Sep 114.54 115.35 113.67 114.13 114.45 -0.34 1,144.77 46,544 3.42 23,506 2.82 0.27 9
44 09-Sep 116.30 116.30 113.61 114.52 114.82 -0.71 1,148.68 54,200 3.98 38,912 4.68 0.45 16
45 08-Sep 119.59 119.59 114.50 115.34 116.61 -2.86 1,156.90 63,784 4.69 39,081 4.70 0.46 16
46 05-Sep 119.80 122.00 118.17 118.74 120.30 0.59 1,191.01 106,684 7.84 42,928 5.16 0.52 17
47 04-Sep 125.00 128.00 117.10 118.04 122.79 1.44 1,183.99 734,464 53.97 248,222 29.83 3.05 100
48 03-Sep 116.80 117.49 114.11 116.37 116.08 0.74 1,167.24 50,797 3.73 32,556 3.91 0.38 13
49 02-Sep 115.50 119.80 114.75 115.52 116.84 1.12 1,158.71 52,631 3.87 24,964 3.00 0.29 10
50 01-Sep 111.51 116.78 111.51 114.24 114.41 2.45 1,145.87 39,335 2.89 15,241 1.83 0.17 6
51 29-Aug 111.56 114.36 111.00 111.51 112.89 -1.03 1,118.49 34,260 2.52 16,778 2.02 0.19 7
52 28-Aug 112.16 115.12 112.16 112.67 113.44 -1.05 1,130.12 21,186 1.56 14,008 1.68 0.16 6
53 26-Aug 115.79 115.79 113.51 113.86 114.47 -1.73 1,142.06 13,889 1.02 8,454 1.02 0.10 3
54 25-Aug 117.20 119.80 115.50 115.87 116.54 -0.53 1,162.22 49,412 3.63 22,987 2.76 0.27 9
55 22-Aug 114.41 122.65 113.08 116.49 118.71 1.82 1,168.44 249,829 18.36 72,594 8.72 0.86 29
56 21-Aug 114.00 115.68 112.61 114.41 114.15 0.80 1,147.58 33,105 2.43 14,800 1.78 0.17 6
57 20-Aug 113.30 114.75 112.96 113.50 113.82 0.22 1,138.45 27,530 2.02 11,203 1.35 0.13 4
58 19-Aug 113.13 113.70 112.82 113.25 113.30 0.86 1,135.94 21,792 1.60 12,931 1.55 0.15 5
59 18-Aug 110.00 114.01 110.00 112.28 112.59 2.56 1,126.21 35,961 2.64 18,170 2.18 0.20 7
60 14-Aug 111.37 111.37 109.00 109.48 110.03 -1.24 1,098.13 25,967 1.91 18,706 2.25 0.21 8
61 13-Aug 111.75 112.64 110.02 110.86 111.22 -0.31 1,111.97 38,635 2.84 18,161 2.18 0.20 7
62 12-Aug 112.00 114.80 110.25 111.20 112.77 -0.67 1,115.38 40,526 2.98 16,335 1.96 0.18 7
63 11-Aug 113.64 114.99 111.36 111.95 112.81 -2.56 1,122.90 43,778 3.22 23,667 2.84 0.27 10
64 08-Aug 112.85 116.80 110.44 114.89 114.27 3.28 1,152.39 81,015 5.95 42,489 5.11 0.49 17
65 07-Aug 114.00 114.00 109.21 111.24 110.89 -1.60 1,115.78 53,405 3.92 30,784 3.70 0.34 12
66 06-Aug 113.60 114.77 112.80 113.05 113.70 -0.09 1,133.93 32,300 2.37 19,325 2.32 0.22 8
67 05-Aug 113.00 116.94 112.31 113.15 114.73 -0.95 1,134.94 39,287 2.89 14,508 1.74 0.17 6

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