14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹123.60 ₹173.40 Friday, 17th May 2024 KOKUYOCMLN.NS stock ended at ₹155.25. This is 0.86% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.88% from a day low at ₹154.25 to a day high of ₹158.70.
90 days ₹109.60 ₹173.40
52 weeks ₹89.60 ₹178.40

Historical Kokuyo Camlin Limited prices

Date Open High Low Close Volume
Jun 21, 2023 ₹119.70 ₹121.00 ₹113.40 ₹116.80 340 534
Jun 20, 2023 ₹124.00 ₹124.70 ₹119.00 ₹119.65 229 231
Jun 19, 2023 ₹118.50 ₹124.80 ₹116.60 ₹123.15 803 495
Jun 16, 2023 ₹116.40 ₹119.05 ₹116.10 ₹116.95 171 820
Jun 15, 2023 ₹115.50 ₹119.40 ₹114.20 ₹115.80 136 004
Jun 14, 2023 ₹116.65 ₹118.00 ₹116.00 ₹116.50 98 028
Jun 13, 2023 ₹120.00 ₹120.80 ₹113.25 ₹116.10 308 080
Jun 12, 2023 ₹113.85 ₹120.90 ₹113.30 ₹119.50 471 857
Jun 09, 2023 ₹115.70 ₹116.00 ₹111.35 ₹113.30 306 038
Jun 08, 2023 ₹116.45 ₹116.60 ₹108.00 ₹112.30 272 714
Jun 07, 2023 ₹116.45 ₹117.80 ₹112.05 ₹115.90 383 334
Jun 06, 2023 ₹119.95 ₹121.90 ₹114.90 ₹116.25 415 100
Jun 05, 2023 ₹113.50 ₹121.00 ₹113.50 ₹119.95 922 400
Jun 02, 2023 ₹111.00 ₹113.30 ₹111.00 ₹112.65 171 799
Jun 01, 2023 ₹108.70 ₹114.50 ₹108.05 ₹110.55 339 841
May 31, 2023 ₹109.05 ₹110.95 ₹106.80 ₹107.80 218 336
May 30, 2023 ₹109.20 ₹112.50 ₹108.15 ₹108.60 118 301
May 29, 2023 ₹108.95 ₹112.90 ₹108.35 ₹110.20 245 444
May 26, 2023 ₹110.85 ₹111.20 ₹106.90 ₹107.70 191 527
May 25, 2023 ₹108.70 ₹112.60 ₹108.00 ₹110.30 504 206
May 24, 2023 ₹110.00 ₹111.10 ₹105.50 ₹107.35 428 703
May 23, 2023 ₹113.70 ₹117.80 ₹108.00 ₹110.85 2 387 141
May 22, 2023 ₹97.65 ₹112.65 ₹96.65 ₹110.50 3 238 941
May 19, 2023 ₹90.35 ₹99.45 ₹89.60 ₹96.75 980 106
May 18, 2023 ₹92.85 ₹94.00 ₹89.25 ₹91.20 352 892

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KOKUYOCMLN.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the KOKUYOCMLN.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KOKUYOCMLN.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Kokuyo Camlin Limited

Kokuyo Camlin Limited Kokuyo Camlin Limited manufactures and markets stationery products, hobby art materials, and scholastic products in India. It provides adhesives, brush pens, clay and dough products, color pencils, color pen pencils, drawing books, fountain pens, fountain pen inks and cartridge, gel crayons, geometry boxes and accessories, gift sets and kits, mechanical pencils and leads, notebooks, oil pastels, pencils and pals, pens, plastic crayons, sketch pen... KOKUYOCMLN.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT