Kokuyo Camlin Limited KOKUYOCMLN
NSE · India · Consumer Durables
INR 74.63-1.24 (-1.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 74.77 | -1.45% | INR 75.98 | INR 76.05 | INR 74.20 | 17.63K |
| 2026-09-30 | INR 75.87 | +1.54% | INR 75.00 | INR 76.60 | INR 74.00 | 53.22K |
| 2026-09-29 | INR 74.72 | +0.11% | INR 74.60 | INR 75.80 | INR 74.00 | 16.93K |
| 2026-09-28 | INR 74.64 | -1.83% | INR 76.03 | INR 76.60 | INR 74.26 |
| 25.38K |
| 2026-09-25 | INR 76.03 | -0.80% | INR 77.49 | INR 77.49 | INR 76.00 | 9.37K |
| 2026-09-24 | INR 76.64 | +0.38% | INR 76.35 | INR 77.81 | INR 76.15 | 35.12K |
| 2026-09-23 | INR 76.35 | +0.85% | INR 75.50 | INR 76.80 | INR 75.12 | 36.02K |
| 2026-09-22 | INR 75.71 | -0.71% | INR 77.70 | INR 77.80 | INR 75.00 | 37.34K |
| 2026-09-21 | INR 76.25 | -1.98% | INR 78.99 | INR 78.99 | INR 76.00 | 19.59K |
| 2026-09-18 | INR 77.79 | +2.07% | INR 76.23 | INR 78.20 | INR 76.11 | 18.70K |
| 2026-09-17 | INR 76.21 | -0.51% | INR 76.70 | INR 77.79 | INR 76.02 | 9.76K |
| 2026-09-16 | INR 76.60 | -0.52% | INR 76.64 | INR 78.36 | INR 76.10 | 27.45K |
| 2026-09-15 | INR 77.00 | -1.17% | INR 78.25 | INR 78.89 | INR 76.90 | 27.08K |
| 2026-09-14 | INR 77.91 | 0.00% | INR 77.91 | INR 77.91 | INR 77.91 | 0 |
| 2026-09-11 | INR 77.91 | -1.30% | INR 77.40 | INR 78.97 | INR 77.30 | 23.99K |
| 2026-09-10 | INR 78.94 | +0.05% | INR 79.90 | INR 79.99 | INR 78.20 | 17.12K |
| 2026-09-09 | INR 78.90 | -0.18% | INR 78.40 | INR 79.95 | INR 78.20 | 19.65K |
| 2026-09-08 | INR 79.04 | -0.49% | INR 79.00 | INR 80.84 | INR 78.70 | 19.50K |
| 2026-09-07 | INR 79.43 | -1.46% | INR 80.81 | INR 81.00 | INR 78.88 | 55.34K |
| 2026-09-04 | INR 80.61 | +2.77% | INR 79.49 | INR 81.00 | INR 78.61 | 40.53K |
| 2026-09-03 | INR 78.44 | +0.77% | INR 77.70 | INR 79.90 | INR 77.70 | 14.64K |
| 2026-09-02 | INR 77.84 | -0.89% | INR 79.00 | INR 79.70 | INR 77.55 | 20.14K |
| 2026-09-01 | INR 78.54 | -1.01% | INR 79.34 | INR 81.00 | INR 77.91 | 92.66K |
| 2026-08-31 | INR 79.34 | -1.05% | INR 81.00 | INR 81.00 | INR 79.00 | 48.84K |
| 2026-08-28 | INR 80.18 | -1.27% | INR 81.00 | INR 81.90 | INR 80.02 | 13.44K |
| 2026-08-27 | INR 81.21 | +1.60% | INR 79.93 | INR 82.00 | INR 79.20 | 50.73K |
| 2026-08-26 | INR 79.93 | +1.04% | INR 80.00 | INR 80.75 | INR 79.20 | 23.67K |
| 2026-08-25 | INR 79.11 | -3.92% | INR 81.55 | INR 83.00 | INR 78.90 | 86.89K |
| 2026-08-24 | INR 82.34 | +2.82% | INR 81.00 | INR 84.90 | INR 80.10 | 38.62K |
| 2026-08-21 | INR 80.08 | +0.35% | INR 79.00 | INR 80.98 | INR 79.00 | 29.75K |
| 2026-08-20 | INR 79.80 | -0.55% | INR 80.69 | INR 81.48 | INR 79.40 | 83.70K |
| 2026-08-19 | INR 80.24 | -5.34% | INR 85.50 | INR 85.50 | INR 79.80 | 83.33K |
| 2026-08-18 | INR 84.77 | +0.05% | INR 84.89 | INR 85.00 | INR 83.62 | 18.76K |
| 2026-08-17 | INR 84.73 | +3.91% | INR 83.39 | INR 85.00 | INR 81.75 | 74.46K |
| 2026-08-14 | INR 81.54 | +0.60% | INR 81.76 | INR 82.50 | INR 80.31 | 56.04K |
| 2026-08-13 | INR 81.05 | -1.00% | INR 81.87 | INR 83.70 | INR 80.99 | 34.07K |
| 2026-08-12 | INR 81.87 | -0.73% | INR 82.80 | INR 82.80 | INR 81.00 | 32.42K |
| 2026-08-11 | INR 82.47 | -1.80% | INR 84.05 | INR 84.05 | INR 82.30 | 28.13K |
| 2026-08-10 | INR 83.98 | -1.21% | INR 85.38 | INR 86.28 | INR 82.91 | 56.99K |
| 2026-08-07 | INR 85.01 | -5.49% | INR 89.10 | INR 89.10 | INR 84.40 | 152.85K |
| 2026-08-06 | INR 89.95 | +1.89% | INR 87.81 | INR 92.40 | INR 87.30 | 216.70K |
| 2026-08-05 | INR 88.28 | +3.68% | INR 86.90 | INR 89.00 | INR 86.42 | 44.67K |
| 2026-08-04 | INR 85.15 | -0.91% | INR 86.00 | INR 86.69 | INR 83.80 | 47.89K |
| 2026-08-03 | INR 85.93 | -0.01% | INR 85.94 | INR 88.80 | INR 85.25 | 42.64K |
| 2026-07-31 | INR 85.94 | +2.68% | INR 83.10 | INR 86.44 | INR 83.10 | 27.86K |
| 2026-07-30 | INR 83.70 | -1.10% | INR 85.78 | INR 85.78 | INR 83.05 | 16.58K |
| 2026-07-29 | INR 84.63 | -0.75% | INR 86.70 | INR 86.70 | INR 83.31 | 20.39K |
| 2026-07-28 | INR 85.27 | -0.69% | INR 86.00 | INR 86.76 | INR 84.42 | 17.29K |
| 2026-07-27 | INR 85.86 | +2.37% | INR 86.70 | INR 86.70 | INR 83.89 | 16.27K |
| 2026-07-24 | INR 83.87 | -0.45% | INR 84.93 | INR 85.00 | INR 82.30 | 15.46K |
| 2026-07-23 | INR 84.25 | -1.27% | INR 85.38 | INR 85.65 | INR 84.20 | 11.14K |
| 2026-07-22 | INR 85.33 | +0.01% | INR 85.00 | INR 86.00 | INR 83.30 | 21.20K |
| 2026-07-21 | INR 85.32 | +1.31% | INR 85.99 | INR 86.98 | INR 83.81 | 29.84K |
| 2026-07-20 | INR 84.22 | +0.63% | INR 85.00 | INR 85.03 | INR 83.42 | 13.74K |
| 2026-07-17 | INR 83.69 | -2.20% | INR 85.64 | INR 86.80 | INR 83.40 | 24.53K |
| 2026-07-16 | INR 85.57 | -1.05% | INR 86.92 | INR 87.30 | INR 85.25 | 33.17K |
| 2026-07-15 | INR 86.48 | -0.95% | INR 86.35 | INR 87.57 | INR 86.30 | 9.47K |
| 2026-07-14 | INR 87.31 | +0.67% | INR 87.16 | INR 87.76 | INR 86.22 | 22.61K |
| 2026-07-13 | INR 86.73 | -1.12% | INR 87.00 | INR 88.20 | INR 86.20 | 37.41K |
| 2026-07-10 | INR 87.71 | +0.15% | INR 86.20 | INR 88.50 | INR 86.20 | 26.56K |
| 2026-07-09 | INR 87.58 | +2.59% | INR 86.70 | INR 87.93 | INR 85.79 | 24.87K |
| 2026-07-08 | INR 85.37 | -1.28% | INR 85.05 | INR 87.15 | INR 84.80 | 18.16K |
| 2026-07-07 | INR 86.48 | -1.17% | INR 87.57 | INR 89.20 | INR 86.30 | 13.99K |
| 2026-07-06 | INR 87.50 | -2.30% | INR 89.56 | INR 89.80 | INR 87.20 | 32.02K |
| 2026-07-03 | INR 89.56 | -0.12% | INR 88.80 | INR 90.68 | INR 88.01 | 33.41K |
| 2026-07-02 | INR 89.67 | +1.86% | INR 87.60 | INR 89.95 | INR 87.30 | 44.66K |
| 2026-07-01 | INR 88.03 | +0.27% | INR 87.79 | INR 88.80 | INR 87.31 | 25.40K |
| 2026-06-30 | INR 87.79 | -0.22% | INR 88.34 | INR 89.76 | INR 87.20 | 21.52K |
| 2026-06-29 | INR 87.98 | -0.57% | INR 88.48 | INR 90.71 | INR 87.63 | 19.10K |
| 2026-06-26 | INR 88.48 | 0.00% | INR 88.48 | INR 88.48 | INR 88.48 | 0 |
| 2026-06-25 | INR 88.48 | -2.46% | INR 91.99 | INR 91.99 | INR 88.00 | 19.78K |
| 2026-06-24 | INR 90.71 | +0.60% | INR 88.55 | INR 91.00 | INR 88.55 | 31.34K |
| 2026-06-23 | INR 90.17 | -1.32% | INR 92.78 | INR 92.78 | INR 88.50 | 51.62K |
| 2026-06-22 | INR 91.38 | +4.91% | INR 87.53 | INR 92.48 | INR 86.87 | 143.87K |
| 2026-06-19 | INR 87.10 | -0.77% | INR 88.49 | INR 89.30 | INR 86.10 | 51.75K |
| 2026-06-18 | INR 87.78 | +2.20% | INR 86.00 | INR 88.00 | INR 85.97 | 27.08K |
| 2026-06-17 | INR 85.89 | -0.38% | INR 86.65 | INR 87.39 | INR 85.27 | 22.23K |
| 2026-06-16 | INR 86.22 | -1.23% | INR 87.99 | INR 88.30 | INR 85.74 | 18.14K |
| 2026-06-15 | INR 87.29 | +3.29% | INR 86.45 | INR 87.99 | INR 84.95 | 54.94K |
| 2026-06-12 | INR 84.51 | +2.42% | INR 83.05 | INR 84.99 | INR 82.65 | 26.45K |
| 2026-06-11 | INR 82.51 | -1.62% | INR 84.00 | INR 84.00 | INR 82.22 | 15.07K |
| 2026-06-10 | INR 83.87 | +1.01% | INR 84.60 | INR 84.80 | INR 83.22 | 35.80K |
| 2026-06-09 | INR 83.03 | +0.28% | INR 84.85 | INR 84.85 | INR 82.40 | 12.87K |
| 2026-06-08 | INR 82.80 | -1.74% | INR 83.90 | INR 83.90 | INR 82.52 | 14.48K |
| 2026-06-05 | INR 84.27 | +1.51% | INR 83.31 | INR 85.50 | INR 83.22 | 32.20K |
| 2026-06-04 | INR 83.02 | +0.46% | INR 82.60 | INR 84.30 | INR 82.60 | 13.47K |
| 2026-06-03 | INR 82.64 | -1.12% | INR 83.90 | INR 84.39 | INR 82.00 | 38.79K |
| 2026-06-02 | INR 83.58 | +3.02% | INR 80.80 | INR 83.89 | INR 80.76 | 29.20K |
| 2026-06-01 | INR 81.13 | -4.69% | INR 85.21 | INR 86.29 | INR 80.25 | 92.24K |
| 2026-05-29 | INR 85.12 | -2.89% | INR 86.30 | INR 87.69 | INR 84.29 | 32.16K |