Kokuyo Camlin Limited (BOM:523207)
India
· Delayed Price · Currency is INR 92.22
-0.60 (-0.65%)
At close: Apr 28, 2026
Kokuyo Camlin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.52 | 95.58 | 92.66 | 94.30 | 94.30 | 2.26% | 1,568 |
| Apr 28, 2026 | 93.40 | 93.74 | 91.89 | 92.22 | 92.22 | -0.65% | 2,671 |
| Apr 27, 2026 | 88.30 | 93.94 | 88.30 | 92.82 | 92.82 | 1.87% | 8,138 |
| Apr 24, 2026 | 91.42 | 91.63 | 90.05 | 91.12 | 91.12 | -1.14% | 2,815 |
| Apr 23, 2026 | 90.15 | 92.53 | 89.40 | 92.17 | 92.17 | 3.70% | 2,305 |
| Apr 22, 2026 | 88.82 | 89.10 | 88.50 | 88.88 | 88.88 | -0.26% | 1,844 |
| Apr 21, 2026 | 89.50 | 89.68 | 87.80 | 89.11 | 89.11 | 0.12% | 1,038 |
| Apr 20, 2026 | 86.10 | 89.49 | 86.10 | 89.00 | 89.00 | -0.59% | 4,739 |
| Apr 17, 2026 | 87.00 | 90.00 | 86.85 | 89.53 | 89.53 | 3.60% | 2,084 |
| Apr 16, 2026 | 85.00 | 90.53 | 85.00 | 86.42 | 86.42 | -3.51% | 7,172 |
| Apr 15, 2026 | 86.00 | 91.13 | 84.46 | 89.56 | 89.56 | 6.50% | 6,970 |
| Apr 13, 2026 | 85.10 | 85.10 | 82.81 | 84.09 | 84.09 | -1.36% | 1,531 |
| Apr 10, 2026 | 81.50 | 85.40 | 80.87 | 85.25 | 85.25 | 5.42% | 7,952 |
| Apr 9, 2026 | 84.90 | 84.90 | 80.78 | 80.87 | 80.87 | -0.92% | 176 |
| Apr 8, 2026 | 84.00 | 84.00 | 79.11 | 81.62 | 81.62 | 3.82% | 1,583 |
| Apr 7, 2026 | 76.33 | 78.79 | 75.90 | 78.62 | 78.62 | 2.77% | 3,365 |
| Apr 6, 2026 | 75.31 | 76.93 | 74.68 | 76.50 | 76.50 | 1.58% | 1,329 |
| Apr 2, 2026 | 73.50 | 76.04 | 72.38 | 75.31 | 75.31 | 1.55% | 2,450 |
| Apr 1, 2026 | 72.90 | 75.40 | 72.90 | 74.16 | 74.16 | 3.81% | 2,918 |
| Mar 30, 2026 | 70.00 | 74.04 | 70.00 | 71.44 | 71.44 | -2.12% | 6,166 |
| Mar 27, 2026 | 80.00 | 80.00 | 72.06 | 72.99 | 72.99 | -0.96% | 8,628 |
| Mar 25, 2026 | 75.20 | 76.84 | 73.00 | 73.70 | 73.70 | -2.12% | 13,908 |
| Mar 24, 2026 | 79.00 | 79.00 | 72.73 | 75.30 | 75.30 | 1.89% | 20,540 |
| Mar 23, 2026 | 76.00 | 76.75 | 73.47 | 73.90 | 73.90 | -3.81% | 3,790 |
| Mar 20, 2026 | 79.00 | 80.40 | 76.40 | 76.83 | 76.83 | -2.75% | 9,439 |
| Mar 19, 2026 | 79.49 | 81.20 | 79.00 | 79.00 | 79.00 | -2.22% | 489 |
| Mar 18, 2026 | 79.49 | 81.80 | 79.49 | 80.79 | 80.79 | 3.92% | 2,765 |
| Mar 17, 2026 | 72.85 | 78.82 | 72.85 | 77.74 | 77.74 | -0.38% | 2,071 |
| Mar 16, 2026 | 76.95 | 78.69 | 75.56 | 78.04 | 78.04 | 1.48% | 6,160 |
| Mar 13, 2026 | 78.99 | 78.99 | 75.80 | 76.90 | 76.90 | -2.00% | 5,216 |
| Mar 12, 2026 | 77.28 | 79.00 | 76.76 | 78.47 | 78.47 | 1.54% | 6,491 |
| Mar 11, 2026 | 78.85 | 78.85 | 77.00 | 77.28 | 77.28 | -1.28% | 1,975 |
| Mar 10, 2026 | 72.02 | 78.35 | 72.02 | 78.28 | 78.28 | 2.82% | 2,790 |
| Mar 9, 2026 | 76.76 | 77.40 | 75.40 | 76.13 | 76.13 | -2.85% | 5,071 |
| Mar 6, 2026 | 79.00 | 79.26 | 78.14 | 78.36 | 78.36 | 0.15% | 1,705 |
| Mar 5, 2026 | 78.60 | 79.70 | 75.75 | 78.24 | 78.24 | -0.46% | 11,049 |
| Mar 4, 2026 | 79.01 | 79.01 | 77.77 | 78.60 | 78.60 | -0.80% | 473 |
| Mar 2, 2026 | 77.78 | 82.25 | 77.78 | 79.23 | 79.23 | -3.81% | 680 |
| Feb 27, 2026 | 81.70 | 82.63 | 81.50 | 82.37 | 82.37 | 0.76% | 772 |
| Feb 26, 2026 | 82.30 | 82.30 | 81.22 | 81.75 | 81.75 | -1.21% | 2,516 |
| Feb 25, 2026 | 83.00 | 83.40 | 82.75 | 82.75 | 82.75 | 0.34% | 3,098 |
| Feb 24, 2026 | 84.24 | 84.38 | 82.00 | 82.47 | 82.47 | -1.98% | 965 |
| Feb 23, 2026 | 85.57 | 85.77 | 84.00 | 84.14 | 84.14 | -1.56% | 292 |
| Feb 20, 2026 | 85.00 | 86.35 | 83.73 | 85.47 | 85.47 | -1.48% | 1,983 |
| Feb 19, 2026 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -1.96% | 200 |
| Feb 18, 2026 | 89.17 | 89.17 | 88.29 | 88.48 | 88.48 | 0.23% | 3,033 |
| Feb 17, 2026 | 88.99 | 89.85 | 88.27 | 88.28 | 88.28 | -0.01% | 477 |
| Feb 16, 2026 | 89.00 | 89.00 | 87.01 | 88.29 | 88.29 | -0.43% | 3,055 |
| Feb 13, 2026 | 88.52 | 90.51 | 88.04 | 88.67 | 88.67 | -2.03% | 1,545 |
| Feb 12, 2026 | 87.27 | 90.90 | 86.33 | 90.51 | 90.51 | 2.67% | 1,507 |
| Feb 11, 2026 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.54% | 117 |
| Feb 10, 2026 | 85.50 | 88.32 | 85.50 | 87.69 | 87.69 | 3.65% | 2,155 |
| Feb 9, 2026 | 84.50 | 87.00 | 84.00 | 84.60 | 84.60 | 0.12% | 2,172 |
| Feb 6, 2026 | 84.82 | 85.13 | 83.04 | 84.50 | 84.50 | -1.02% | 712 |
| Feb 5, 2026 | 86.65 | 86.72 | 84.20 | 85.37 | 85.37 | -2.90% | 2,528 |
| Feb 4, 2026 | 83.80 | 89.00 | 83.00 | 87.92 | 87.92 | 5.46% | 4,521 |
| Feb 3, 2026 | 84.00 | 84.37 | 82.25 | 83.37 | 83.37 | 0.87% | 2,155 |
| Feb 2, 2026 | 87.01 | 87.01 | 82.00 | 82.65 | 82.65 | -4.37% | 2,451 |
| Feb 1, 2026 | 85.80 | 88.03 | 84.86 | 86.43 | 86.43 | 3.66% | 4,686 |
| Jan 30, 2026 | 82.53 | 84.37 | 82.03 | 83.38 | 83.38 | 1.19% | 1,513 |
| Jan 29, 2026 | 85.00 | 85.00 | 80.06 | 82.40 | 82.40 | -2.36% | 1,754 |
| Jan 28, 2026 | 82.88 | 84.95 | 82.88 | 84.39 | 84.39 | 4.28% | 1,866 |
| Jan 27, 2026 | 82.77 | 82.99 | 80.27 | 80.93 | 80.93 | -1.91% | 395 |
| Jan 23, 2026 | 82.42 | 83.22 | 81.42 | 82.51 | 82.51 | -2.59% | 5,568 |
| Jan 22, 2026 | 83.03 | 84.70 | 81.43 | 84.70 | 84.70 | 3.41% | 1,216 |
| Jan 21, 2026 | 81.81 | 82.49 | 80.25 | 81.91 | 81.91 | -0.84% | 1,964 |
| Jan 20, 2026 | 85.50 | 85.50 | 81.53 | 82.60 | 82.60 | -3.40% | 2,666 |
| Jan 19, 2026 | 84.52 | 86.75 | 84.52 | 85.51 | 85.51 | 0.15% | 6,793 |
| Jan 16, 2026 | 87.86 | 89.13 | 84.75 | 85.38 | 85.38 | -2.82% | 3,717 |
| Jan 14, 2026 | 87.79 | 88.87 | 86.65 | 87.86 | 87.86 | 0.77% | 2,027 |
| Jan 13, 2026 | 88.20 | 88.75 | 86.00 | 87.19 | 87.19 | -0.74% | 3,384 |
| Jan 12, 2026 | 88.64 | 88.99 | 85.68 | 87.84 | 87.84 | -2.86% | 2,121 |
| Jan 9, 2026 | 93.40 | 93.40 | 89.08 | 90.43 | 90.43 | -3.16% | 1,239 |
| Jan 8, 2026 | 94.79 | 96.18 | 92.97 | 93.38 | 93.38 | -1.49% | 2,760 |
| Jan 7, 2026 | 95.31 | 95.31 | 93.00 | 94.79 | 94.79 | 1.44% | 2,165 |
| Jan 6, 2026 | 92.34 | 94.57 | 91.17 | 93.44 | 93.44 | 1.64% | 6,542 |
| Jan 5, 2026 | 89.06 | 92.92 | 89.06 | 91.93 | 91.93 | -0.62% | 4,393 |
| Jan 2, 2026 | 91.49 | 92.97 | 91.44 | 92.50 | 92.50 | 2.36% | 1,024 |
| Jan 1, 2026 | 91.00 | 91.00 | 89.48 | 90.37 | 90.37 | -0.15% | 1,652 |
| Dec 31, 2025 | 90.51 | 91.90 | 90.18 | 90.51 | 90.51 | 0.43% | 1,889 |
| Dec 30, 2025 | 88.61 | 90.91 | 88.61 | 90.12 | 90.12 | 1.60% | 5,032 |
| Dec 29, 2025 | 88.74 | 90.56 | 87.67 | 88.70 | 88.70 | 0.02% | 1,824 |
| Dec 26, 2025 | 89.81 | 90.88 | 88.20 | 88.68 | 88.68 | -1.26% | 2,595 |
| Dec 24, 2025 | 92.00 | 92.61 | 89.55 | 89.81 | 89.81 | -1.69% | 5,845 |
| Dec 23, 2025 | 89.70 | 93.25 | 89.40 | 91.35 | 91.35 | 2.01% | 8,393 |
| Dec 22, 2025 | 87.05 | 89.87 | 87.05 | 89.55 | 89.55 | 1.63% | 853 |
| Dec 19, 2025 | 89.04 | 89.04 | 87.19 | 88.11 | 88.11 | -0.45% | 1,349 |
| Dec 18, 2025 | 88.34 | 89.05 | 88.28 | 88.51 | 88.51 | -0.54% | 557 |
| Dec 17, 2025 | 89.24 | 89.72 | 88.19 | 88.99 | 88.99 | -1.12% | 1,153 |
| Dec 16, 2025 | 90.16 | 90.69 | 89.55 | 90.00 | 90.00 | 0.03% | 1,322 |
| Dec 15, 2025 | 91.69 | 91.69 | 89.83 | 89.97 | 89.97 | -0.49% | 1,306 |
| Dec 12, 2025 | 89.81 | 91.11 | 89.34 | 90.41 | 90.41 | 1.74% | 2,037 |
| Dec 11, 2025 | 88.95 | 90.13 | 88.85 | 88.86 | 88.86 | -0.16% | 2,232 |
| Dec 10, 2025 | 90.50 | 90.95 | 88.90 | 89.00 | 89.00 | -1.19% | 1,186 |
| Dec 9, 2025 | 91.05 | 91.80 | 88.85 | 90.07 | 90.07 | -1.62% | 855 |
| Dec 8, 2025 | 92.00 | 93.00 | 90.90 | 91.55 | 91.55 | -0.78% | 825 |
| Dec 5, 2025 | 93.31 | 93.58 | 92.00 | 92.27 | 92.27 | 0.08% | 1,804 |
| Dec 4, 2025 | 93.51 | 93.84 | 91.90 | 92.20 | 92.20 | -1.10% | 1,660 |
| Dec 3, 2025 | 92.54 | 93.85 | 92.20 | 93.23 | 93.23 | -0.10% | 6,040 |
| Dec 2, 2025 | 93.89 | 94.91 | 92.55 | 93.32 | 93.32 | 0.27% | 1,830 |