Kokuyo Camlin Share Price History

Kokuyo Camlin

CMP as on 30-Sep-20 15:49

₹ 57.90
-0.50 -0.86%

Open

₹ 58.00

Turnover (lac)

₹ 28

Prev. Close

₹ 58.40

Day's Vol (shares)

₹ 49,146

Day's Range (₹)

₹ 57.50
₹ 59.00

CMP as on30-Sep-20 15:29

₹ 58.05
-0.4 -0.68%

Open

₹ 58.10

Turnover (lac)

₹ 3

Prev. Close

₹ 58.45

Day's Vol (shares)

₹ 4,157

Day's Range

₹ 57.50
₹ 58.95

Kokuyo Camlin Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Sep-2020 58 59 57.50 57.90 1,223 2.86 20,365 1.50 -0.10
29-Sep-2020 58.50 60 58 58.40 1,162 5.87 27,814 2 -0.10
28-Sep-2020 58.40 58.60 57.90 58.20 792 4.18 38,347 0.70 -0.30
25-Sep-2020 56.80 58.70 56.10 57.50 1,792 6.47 32,983 2.60 0.65
24-Sep-2020 56.40 56.90 55.10 55.60 1,168 6.03 49,633 1.80 -0.80
23-Sep-2020 58 58.30 56.60 57.10 1,069 5.25 40,351 1.75 -0.90
22-Sep-2020 58.90 59.40 55.70 56.90 1,804 11.20 80,843 3.65 -2
21-Sep-2020 62.40 62.80 58.50 58.90 2,233 10.80 95,817 4.30 -3.60
18-Sep-2020 62.60 64.20 61.80 62.20 2,457 13.50 88,153 2.40 -0.40
17-Sep-2020 64.40 64.90 62.20 62.40 3,309 18.90 151,084 2.75 -2
16-Sep-2020 72.60 74 65 65.70 20,513 249 983,657 8.95 -6.90
15-Sep-2020 57.50 67.40 57.30 66.20 11,255 100 835,189 10.10 8.65
14-Sep-2020 57 59.40 56.10 57 1,582 8.74 70,419 3.25 0
11-Sep-2020 55.70 57.70 55.40 57 1,155 6.21 55,166 2.35 1.30
10-Sep-2020 55.50 56.80 55 55.70 1,283 4.86 43,576 1.80 0.15
09-Sep-2020 56 56.90 55 55.50 724 3.59 31,670 1.90 -0.50
08-Sep-2020 56.60 57.60 56.10 56.40 728 3.67 31,060 1.45 -0.30
07-Sep-2020 58.80 58.80 56.80 57.40 1,144 5.10 48,135 2 -1.50
04-Sep-2020 60.70 60.70 57.90 58.60 2,084 12.10 90,518 2.85 -2.20
03-Sep-2020 57.90 61.40 57.80 61.10 2,707 17 146,234 3.65 3.15
02-Sep-2020 58 58.30 57.20 57.40 494 1.97 16,796 1.10 -0.60
01-Sep-2020 58 58 55.30 57.30 961 4.58 39,550 2.70 -0.80