Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,398.62 -2,896.64 (-4.80%) CMC Crypto 200
1,199.71 -61.47 (-4.87%)
Kokuyo Camlin Limited (KOKUYOCMLN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 157.95 | 157.95 | 153.00 | 155.15 | 155.15 | 11,965 |
| 03 Jul 2024 | 158.45 | 159.15 | 154.00 | 154.85 | 154.85 | 12,693 |
| 02 Jul 2024 | 160.35 | 162.00 | 155.05 | 157.65 | 157.65 | 64,449 |
| 01 Jul 2024 | 154.80 | 157.65 | 152.85 | 157.15 | 157.15 | 22,588 |
| 28 Jun 2024 | 152.25 | 154.35 | 148.50 | 151.75 | 151.75 | 30,210 |
| 27 Jun 2024 | 156.35 | 156.35 | 149.10 | 150.60 | 150.60 | 8,836 |
| 26 Jun 2024 | 153.45 | 158.65 | 151.05 | 153.25 | 153.25 | 20,430 |
| 25 Jun 2024 | 154.45 | 155.00 | 150.10 | 150.40 | 150.40 | 8,954 |
| 24 Jun 2024 | 152.25 | 153.85 | 150.30 | 152.30 | 152.30 | 8,062 |
| 21 Jun 2024 | 156.65 | 156.65 | 150.15 | 152.20 | 152.20 | 13,009 |
| 20 Jun 2024 | 157.40 | 157.40 | 151.95 | 153.55 | 153.55 | 13,484 |
| 19 Jun 2024 | 152.75 | 157.00 | 147.45 | 153.60 | 153.60 | 30,265 |
| 18 Jun 2024 | 154.20 | 154.20 | 148.75 | 149.75 | 149.75 | 9,113 |
| 14 Jun 2024 | 149.00 | 153.25 | 148.95 | 150.30 | 150.30 | 11,319 |
| 13 Jun 2024 | 152.70 | 154.25 | 150.25 | 151.35 | 151.35 | 23,360 |
| 12 Jun 2024 | 146.00 | 150.90 | 145.95 | 150.00 | 150.00 | 11,056 |
| 11 Jun 2024 | 146.85 | 147.55 | 144.05 | 146.55 | 146.55 | 10,537 |
| 10 Jun 2024 | 143.40 | 145.15 | 142.00 | 142.90 | 142.90 | 14,005 |
| 07 Jun 2024 | 141.60 | 144.70 | 140.75 | 143.40 | 143.40 | 5,545 |
| 06 Jun 2024 | 135.00 | 143.00 | 135.00 | 139.65 | 139.65 | 20,099 |
| 05 Jun 2024 | 142.00 | 142.00 | 129.25 | 137.25 | 137.25 | 3,836 |
| 04 Jun 2024 | 140.60 | 142.35 | 126.70 | 132.55 | 132.55 | 13,281 |
| 03 Jun 2024 | 143.90 | 144.55 | 140.45 | 142.10 | 142.10 | 7,512 |
| 31 May 2024 | 142.60 | 143.55 | 140.00 | 140.30 | 140.30 | 7,735 |
| 30 May 2024 | 145.00 | 145.00 | 140.85 | 143.65 | 143.65 | 15,314 |
| 29 May 2024 | 144.20 | 144.20 | 140.85 | 142.05 | 142.05 | 7,290 |
| 28 May 2024 | 140.30 | 143.70 | 140.00 | 141.50 | 141.50 | 24,740 |
| 27 May 2024 | 145.20 | 146.25 | 142.40 | 142.60 | 142.60 | 13,288 |
| 24 May 2024 | 145.10 | 147.55 | 145.10 | 145.25 | 145.25 | 6,287 |
| 23 May 2024 | 150.95 | 150.95 | 146.00 | 146.60 | 146.60 | 21,659 |
| 22 May 2024 | 151.95 | 154.85 | 146.35 | 148.90 | 148.90 | 25,190 |
| 21 May 2024 | 155.25 | 157.55 | 150.00 | 151.65 | 151.65 | 33,754 |
| 17 May 2024 | 157.05 | 158.55 | 154.75 | 155.70 | 155.70 | 13,645 |
| 16 May 2024 | 164.45 | 167.05 | 155.10 | 156.35 | 156.35 | 67,898 |
| 15 May 2024 | 164.80 | 168.55 | 160.50 | 166.90 | 166.90 | 49,934 |
| 14 May 2024 | 158.15 | 168.00 | 158.15 | 162.40 | 162.40 | 78,099 |
| 13 May 2024 | 156.60 | 161.45 | 152.70 | 160.20 | 160.20 | 37,335 |
| 10 May 2024 | 161.95 | 163.75 | 158.00 | 159.00 | 159.00 | 34,771 |
| 09 May 2024 | 166.90 | 168.80 | 159.10 | 160.75 | 160.75 | 37,559 |
| 08 May 2024 | 166.15 | 173.25 | 163.70 | 166.00 | 166.00 | 156,457 |
| 07 May 2024 | 155.60 | 169.00 | 153.95 | 165.30 | 165.30 | 364,407 |
| 06 May 2024 | 145.10 | 158.45 | 144.05 | 153.55 | 153.55 | 113,388 |
| 03 May 2024 | 150.15 | 150.75 | 145.15 | 147.15 | 147.15 | 10,606 |
| 02 May 2024 | 148.70 | 151.15 | 146.35 | 148.80 | 148.80 | 23,382 |
| 30 Apr 2024 | 152.55 | 158.50 | 147.00 | 147.95 | 147.95 | 108,698 |
| 29 Apr 2024 | 145.95 | 154.00 | 145.00 | 152.15 | 152.15 | 153,582 |
| 26 Apr 2024 | 143.35 | 150.95 | 141.70 | 144.10 | 144.10 | 138,901 |
| 25 Apr 2024 | 135.55 | 147.45 | 135.55 | 139.75 | 139.75 | 47,023 |
| 24 Apr 2024 | 141.95 | 144.20 | 137.50 | 138.15 | 138.15 | 52,038 |
| 23 Apr 2024 | 128.40 | 143.70 | 127.10 | 141.50 | 141.50 | 111,909 |
| 22 Apr 2024 | 129.50 | 129.50 | 125.15 | 126.45 | 126.45 | 4,407 |
| 19 Apr 2024 | 126.90 | 128.50 | 125.65 | 127.45 | 127.45 | 4,416 |
| 18 Apr 2024 | 128.15 | 128.90 | 125.00 | 125.25 | 125.25 | 3,856 |
| 16 Apr 2024 | 122.60 | 127.40 | 122.30 | 125.60 | 125.60 | 23,282 |
| 15 Apr 2024 | 120.00 | 127.65 | 120.00 | 125.10 | 125.10 | 12,302 |
| 12 Apr 2024 | 129.00 | 129.90 | 125.10 | 126.45 | 126.45 | 7,052 |
| 10 Apr 2024 | 131.80 | 131.80 | 126.10 | 129.00 | 129.00 | 10,463 |
| 09 Apr 2024 | 133.75 | 133.75 | 124.85 | 126.10 | 126.10 | 5,239 |
| 08 Apr 2024 | 134.70 | 135.85 | 131.10 | 131.60 | 131.60 | 2,451 |
| 05 Apr 2024 | 126.00 | 132.90 | 126.00 | 132.40 | 132.40 | 3,708 |
| 04 Apr 2024 | 121.35 | 130.20 | 121.35 | 128.40 | 128.40 | 10,362 |
| 03 Apr 2024 | 124.45 | 129.50 | 123.20 | 125.30 | 125.30 | 24,751 |
| 02 Apr 2024 | 118.95 | 123.50 | 117.20 | 123.25 | 123.25 | 11,703 |
| 01 Apr 2024 | 114.50 | 118.00 | 113.20 | 117.45 | 117.45 | 1,797 |
| 28 Mar 2024 | 111.90 | 113.35 | 110.50 | 110.95 | 110.95 | 7,765 |
| 27 Mar 2024 | 116.80 | 116.80 | 109.65 | 111.80 | 111.80 | 24,980 |
| 26 Mar 2024 | 117.00 | 117.30 | 113.20 | 113.80 | 113.80 | 17,839 |
| 22 Mar 2024 | 112.35 | 119.35 | 112.35 | 116.05 | 116.05 | 8,951 |
| 21 Mar 2024 | 115.00 | 115.95 | 113.45 | 115.25 | 115.25 | 3,200 |
| 20 Mar 2024 | 113.00 | 115.20 | 112.00 | 113.20 | 113.20 | 8,029 |
| 19 Mar 2024 | 115.75 | 117.80 | 113.25 | 113.75 | 113.75 | 1,402 |
| 18 Mar 2024 | 115.70 | 115.70 | 111.60 | 112.95 | 112.95 | 5,744 |
| 15 Mar 2024 | 124.85 | 124.85 | 112.15 | 112.85 | 112.85 | 15,465 |
| 14 Mar 2024 | 117.95 | 118.00 | 113.70 | 117.15 | 117.15 | 1,558 |
| 13 Mar 2024 | 116.30 | 120.75 | 113.95 | 115.50 | 115.50 | 16,725 |
| 12 Mar 2024 | 121.90 | 128.95 | 113.65 | 120.50 | 120.50 | 17,756 |
| 11 Mar 2024 | 128.45 | 128.45 | 120.80 | 121.90 | 121.90 | 18,610 |
| 07 Mar 2024 | 128.70 | 128.70 | 126.10 | 127.05 | 127.05 | 6,871 |
| 06 Mar 2024 | 143.95 | 143.95 | 125.00 | 126.15 | 126.15 | 13,039 |
| 05 Mar 2024 | 129.00 | 129.25 | 127.15 | 127.90 | 127.90 | 2,198 |
| 04 Mar 2024 | 132.00 | 132.00 | 126.45 | 128.15 | 128.15 | 5,487 |
| 01 Mar 2024 | 125.10 | 128.95 | 125.10 | 127.35 | 127.35 | 8,026 |
| 29 Feb 2024 | 125.10 | 129.05 | 124.55 | 125.05 | 125.05 | 11,334 |
| 28 Feb 2024 | 131.00 | 131.05 | 126.60 | 127.25 | 127.25 | 7,341 |
| 27 Feb 2024 | 137.80 | 137.80 | 129.65 | 130.10 | 130.10 | 3,762 |
| 26 Feb 2024 | 138.05 | 138.05 | 130.95 | 131.90 | 131.90 | 7,241 |
| 23 Feb 2024 | 136.00 | 136.55 | 134.70 | 135.45 | 135.45 | 1,774 |
| 22 Feb 2024 | 133.85 | 138.55 | 133.45 | 135.55 | 135.55 | 21,918 |
| 21 Feb 2024 | 130.00 | 134.90 | 129.95 | 133.45 | 133.45 | 17,753 |
| 20 Feb 2024 | 131.50 | 131.50 | 129.50 | 130.00 | 130.00 | 2,266 |
| 19 Feb 2024 | 133.30 | 133.35 | 130.70 | 130.95 | 130.95 | 11,231 |
| 16 Feb 2024 | 131.90 | 133.40 | 131.90 | 132.75 | 132.75 | 1,109 |
| 15 Feb 2024 | 131.75 | 133.00 | 130.00 | 131.50 | 131.50 | 12,184 |
| 14 Feb 2024 | 134.15 | 134.15 | 128.55 | 130.35 | 130.35 | 3,961 |
| 13 Feb 2024 | 127.60 | 132.00 | 124.95 | 131.50 | 131.50 | 15,011 |
| 12 Feb 2024 | 139.80 | 139.80 | 125.00 | 128.55 | 128.55 | 30,209 |
| 09 Feb 2024 | 145.05 | 145.05 | 135.55 | 137.15 | 137.15 | 24,590 |
| 08 Feb 2024 | 153.25 | 156.35 | 148.80 | 149.40 | 149.40 | 6,495 |
| 07 Feb 2024 | 152.90 | 159.40 | 152.75 | 153.20 | 153.20 | 49,229 |
| 06 Feb 2024 | 151.00 | 152.00 | 149.05 | 151.25 | 151.25 | 2,643 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.