Price Data Selection & Download
Kokuyo Camlin Share Price All Time Records & Statistics (Jul 2008 - May 2026)
4390 daily OHLCV records on NSE from July 2008 to May 2026. For live price, key ratios and fundamentals, see Kokuyo Camlin stock price NSE.
Share Price All Time High
₹230.89
September 20, 2024
NSE Exchange
Share Price All Time Low
₹7.30
March 17, 2009
NSE Exchange
Highest Volume Trading Day
10,140,621
August 27, 2010 • ₹51.90
NSE Exchange
Share Price History Data (Jul 2008 - May 2026)
KOKUYOCMLN daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹86.30 | ₹87.69 | ₹84.29 | ₹85.12 | 32,161 |
| 2026-05-27 | ₹86.95 | ₹88.45 | ₹86.00 | ₹87.65 | 29,969 |
| 2026-05-26 | ₹87.00 | ₹88.50 | ₹86.20 | ₹87.07 | 20,796 |
| 2026-05-25 | ₹86.30 | ₹87.96 | ₹86.10 | ₹87.00 | 20,033 |
| 2026-05-22 | ₹86.00 | ₹87.94 | ₹86.00 | ₹86.30 | 28,386 |
| 2026-05-21 | ₹85.73 | ₹87.49 | ₹85.65 | ₹86.33 | 20,209 |
| 2026-05-20 | ₹85.81 | ₹87.35 | ₹85.80 | ₹86.16 | 24,633 |
| 2026-05-19 | ₹87.98 | ₹89.80 | ₹85.01 | ₹85.25 | 31,649 |
| 2026-05-18 | ₹89.97 | ₹89.97 | ₹86.02 | ₹86.41 | 78,096 |
| 2026-05-15 | ₹93.00 | ₹93.60 | ₹90.87 | ₹92.83 | 50,089 |
| 2026-05-14 | ₹93.11 | ₹94.50 | ₹89.10 | ₹91.62 | 62,234 |
| 2026-05-13 | ₹91.10 | ₹94.10 | ₹91.10 | ₹93.11 | 35,931 |
| 2026-05-12 | ₹96.99 | ₹97.00 | ₹91.25 | ₹92.46 | 53,357 |
| 2026-05-11 | ₹94.40 | ₹98.78 | ₹94.40 | ₹96.50 | 59,759 |
| 2026-05-08 | ₹94.91 | ₹96.98 | ₹93.26 | ₹96.49 | 65,352 |
| 2026-05-07 | ₹93.55 | ₹95.58 | ₹93.55 | ₹94.91 | 27,251 |
| 2026-05-06 | ₹94.58 | ₹95.70 | ₹93.80 | ₹94.45 | 34,258 |
| 2026-05-05 | ₹92.42 | ₹95.00 | ₹92.36 | ₹94.58 | 82,628 |
| 2026-05-04 | ₹91.80 | ₹93.97 | ₹91.41 | ₹91.99 | 23,600 |
| 2026-04-30 | ₹93.81 | ₹93.81 | ₹91.52 | ₹93.10 | 23,474 |
| 2026-04-29 | ₹92.40 | ₹94.54 | ₹92.40 | ₹93.81 | 39,091 |
| 2026-04-28 | ₹93.48 | ₹93.89 | ₹91.74 | ₹93.02 | 38,775 |
| 2026-04-27 | ₹90.00 | ₹93.98 | ₹90.00 | ₹93.43 | 67,744 |
| 2026-04-24 | ₹92.10 | ₹92.70 | ₹90.40 | ₹90.52 | 37,577 |
| 2026-04-23 | ₹88.14 | ₹92.48 | ₹88.14 | ₹92.12 | 76,070 |
| 2026-04-22 | ₹89.90 | ₹89.90 | ₹88.41 | ₹89.48 | 17,971 |
| 2026-04-21 | ₹88.57 | ₹89.69 | ₹88.46 | ₹89.29 | 21,191 |
| 2026-04-20 | ₹89.53 | ₹90.00 | ₹87.30 | ₹89.03 | 77,557 |
| 2026-04-17 | ₹86.70 | ₹89.90 | ₹86.42 | ₹89.26 | 85,883 |
| 2026-04-16 | ₹90.00 | ₹91.20 | ₹84.95 | ₹86.67 | 231,583 |
| 2026-04-15 | ₹85.00 | ₹91.20 | ₹84.00 | ₹89.81 | 239,365 |
| 2026-04-13 | ₹83.36 | ₹84.90 | ₹82.41 | ₹83.75 | 31,930 |
| 2026-04-10 | ₹81.59 | ₹85.58 | ₹80.81 | ₹85.36 | 90,740 |
| 2026-04-09 | ₹81.74 | ₹82.70 | ₹80.52 | ₹80.80 | 19,363 |
| 2026-04-08 | ₹82.00 | ₹82.00 | ₹79.10 | ₹81.74 | 46,569 |
| 2026-04-07 | ₹76.85 | ₹78.70 | ₹75.74 | ₹78.34 | 44,414 |
| 2026-04-06 | ₹74.10 | ₹77.00 | ₹74.10 | ₹76.68 | 44,236 |
| 2026-04-02 | ₹75.50 | ₹76.10 | ₹72.61 | ₹75.63 | 47,489 |
| 2026-04-01 | ₹71.90 | ₹75.25 | ₹71.90 | ₹73.98 | 39,776 |
| 2026-03-30 | ₹71.70 | ₹73.52 | ₹71.05 | ₹71.29 | 56,593 |
| 2026-03-27 | ₹74.00 | ₹76.00 | ₹72.01 | ₹72.73 | 104,955 |
| 2026-03-25 | ₹75.28 | ₹76.63 | ₹72.25 | ₹73.87 | 129,979 |
| 2026-03-24 | ₹74.80 | ₹76.99 | ₹72.79 | ₹75.22 | 85,181 |
| 2026-03-23 | ₹76.94 | ₹77.11 | ₹73.01 | ₹73.58 | 67,600 |
| 2026-03-20 | ₹77.99 | ₹81.00 | ₹76.50 | ₹76.94 | 70,197 |
| 2026-03-19 | ₹80.00 | ₹81.20 | ₹77.90 | ₹78.56 | 25,489 |
| 2026-03-18 | ₹78.15 | ₹81.90 | ₹77.90 | ₹81.42 | 56,470 |
| 2026-03-17 | ₹78.60 | ₹78.90 | ₹76.00 | ₹78.27 | 69,327 |
| 2026-03-16 | ₹77.98 | ₹78.59 | ₹75.32 | ₹77.45 | 60,301 |
| 2026-03-13 | ₹78.90 | ₹78.90 | ₹75.80 | ₹76.75 | 116,730 |
| 2026-03-12 | ₹76.99 | ₹79.00 | ₹76.36 | ₹78.11 | 83,701 |
| 2026-03-11 | ₹79.20 | ₹79.20 | ₹76.05 | ₹76.99 | 55,244 |
| 2026-03-10 | ₹76.70 | ₹78.94 | ₹76.48 | ₹78.29 | 35,455 |
| 2026-03-09 | ₹77.55 | ₹77.63 | ₹75.50 | ₹75.82 | 37,295 |
| 2026-03-06 | ₹78.62 | ₹79.48 | ₹77.27 | ₹77.55 | 14,621 |
| 2026-03-05 | ₹78.55 | ₹79.40 | ₹77.42 | ₹78.68 | 55,641 |
| 2026-03-04 | ₹78.92 | ₹80.00 | ₹77.86 | ₹78.55 | 45,141 |
| 2026-03-02 | ₹82.00 | ₹82.00 | ₹79.22 | ₹79.60 | 37,093 |
| 2026-02-27 | ₹81.67 | ₹82.98 | ₹81.11 | ₹82.31 | 19,357 |
| 2026-02-26 | ₹82.94 | ₹83.49 | ₹81.00 | ₹81.71 | 27,996 |
| 2026-02-25 | ₹81.90 | ₹83.78 | ₹81.90 | ₹82.94 | 15,702 |
| 2026-02-24 | ₹84.00 | ₹84.51 | ₹81.45 | ₹81.96 | 33,031 |
| 2026-02-23 | ₹86.00 | ₹86.00 | ₹83.50 | ₹84.00 | 19,915 |
| 2026-02-20 | ₹87.60 | ₹87.60 | ₹85.00 | ₹85.18 | 11,440 |
| 2026-02-19 | ₹89.40 | ₹89.40 | ₹85.80 | ₹86.22 | 24,164 |
| 2026-02-18 | ₹88.95 | ₹89.45 | ₹87.51 | ₹88.51 | 21,857 |
| 2026-02-17 | ₹89.50 | ₹89.81 | ₹87.97 | ₹89.07 | 22,345 |
| 2026-02-16 | ₹90.00 | ₹90.47 | ₹87.51 | ₹88.61 | 23,987 |
| 2026-02-13 | ₹89.00 | ₹91.00 | ₹87.72 | ₹89.46 | 44,112 |
| 2026-02-12 | ₹87.72 | ₹91.00 | ₹86.41 | ₹90.10 | 64,676 |
| 2026-02-11 | ₹88.20 | ₹88.90 | ₹87.00 | ₹87.72 | 38,585 |
| 2026-02-10 | ₹85.00 | ₹88.80 | ₹85.00 | ₹88.16 | 66,283 |
| 2026-02-09 | ₹84.02 | ₹86.64 | ₹83.20 | ₹84.07 | 53,794 |
| 2026-02-06 | ₹84.93 | ₹86.48 | ₹83.00 | ₹83.81 | 33,936 |
| 2026-02-05 | ₹89.84 | ₹89.84 | ₹84.00 | ₹84.52 | 43,133 |
| 2026-02-04 | ₹82.01 | ₹89.00 | ₹82.01 | ₹88.05 | 79,808 |
| 2026-02-03 | ₹83.50 | ₹84.40 | ₹81.99 | ₹83.17 | 67,678 |
| 2026-02-02 | ₹86.42 | ₹87.38 | ₹81.50 | ₹82.22 | 100,693 |
| 2026-02-01 | ₹84.01 | ₹87.71 | ₹84.01 | ₹86.42 | 70,218 |
| 2026-01-30 | ₹84.00 | ₹86.50 | ₹81.10 | ₹83.38 | 62,839 |
| 2026-01-29 | ₹84.85 | ₹84.85 | ₹80.00 | ₹82.35 | 58,546 |
| 2026-01-28 | ₹81.60 | ₹85.40 | ₹81.60 | ₹84.85 | 22,217 |
| 2026-01-27 | ₹82.00 | ₹83.09 | ₹80.17 | ₹81.64 | 44,430 |
| 2026-01-23 | ₹85.80 | ₹85.80 | ₹81.50 | ₹82.22 | 25,975 |
| 2026-01-22 | ₹82.80 | ₹85.50 | ₹81.83 | ₹84.72 | 11,915 |
| 2026-01-21 | ₹81.55 | ₹83.23 | ₹80.10 | ₹81.65 | 33,382 |
| 2026-01-20 | ₹85.71 | ₹86.04 | ₹81.50 | ₹81.72 | 53,746 |
| 2026-01-19 | ₹85.10 | ₹86.66 | ₹84.55 | ₹85.68 | 22,216 |
| 2026-01-16 | ₹87.53 | ₹88.59 | ₹84.80 | ₹86.23 | 35,914 |
| 2026-01-14 | ₹86.97 | ₹88.72 | ₹86.02 | ₹87.53 | 19,103 |
| 2026-01-13 | ₹85.62 | ₹89.14 | ₹85.62 | ₹86.97 | 17,289 |
| 2026-01-12 | ₹89.55 | ₹91.50 | ₹85.53 | ₹87.12 | 53,624 |
| 2026-01-09 | ₹92.60 | ₹94.18 | ₹89.50 | ₹89.88 | 34,945 |
| 2026-01-08 | ₹95.00 | ₹96.50 | ₹92.61 | ₹93.17 | 77,887 |
| 2026-01-07 | ₹94.93 | ₹95.11 | ₹93.00 | ₹94.38 | 36,420 |
| 2026-01-06 | ₹91.88 | ₹96.00 | ₹91.41 | ₹94.46 | 95,322 |
| 2026-01-05 | ₹92.25 | ₹93.19 | ₹91.03 | ₹91.88 | 41,409 |
| 2026-01-02 | ₹90.09 | ₹93.00 | ₹90.09 | ₹92.11 | 41,627 |
| 2026-01-01 | ₹91.81 | ₹91.81 | ₹89.61 | ₹90.09 | 25,794 |
Kokuyo Camlin Share Price Performance Analysis (Jul 2008 - May 2026)
KOKUYOCMLN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.52%
₹90.09 → ₹85.12
Year to Date
Price Volatility
7.12%
Low Volatility
Year to Date
Average Daily Volume
50,561
Year to Date Average
NSE Exchange
Kokuyo Camlin Share Price History – Frequently Asked Questions
Common questions about KOKUYOCMLN historical data and records. Explore KOKUYOCMLN investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kokuyo Camlin (KOKUYOCMLN)?
The all-time high share price of Kokuyo Camlin was ₹230.89 recorded on September 20, 2024 on the NSE exchange.
What is the all-time low share price of Kokuyo Camlin (KOKUYOCMLN)?
The all-time low share price of Kokuyo Camlin was ₹7.3 recorded on March 17, 2009 on the NSE exchange.
How can I download KOKUYOCMLN historical share price data?
You can download Kokuyo Camlin historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KOKUYOCMLN shares?
The highest trading volume day for Kokuyo Camlin was 10,140,621 shares traded on August 27, 2010 on the NSE exchange, with share price at ₹51.9.