Camlin Fine Sciences Limited (BOM:532834)
India · Delayed Price · Currency is INR 112.40
-0.90 (-0.79%)
At close: Mar 25, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 116.05 | 118.15 | 111.10 | 112.40 | 112.40 | -0.79% | 65,885 |
| Mar 24, 2026 | 115.00 | 115.00 | 110.10 | 113.30 | 113.30 | 2.49% | 45,310 |
| Mar 23, 2026 | 119.20 | 119.20 | 110.00 | 110.55 | 110.55 | -6.83% | 42,492 |
| Mar 20, 2026 | 121.00 | 123.50 | 118.20 | 118.65 | 118.65 | -1.25% | 926,744 |
| Mar 19, 2026 | 127.70 | 127.75 | 119.25 | 120.15 | 120.15 | -7.22% | 62,414 |
| Mar 18, 2026 | 129.25 | 133.50 | 126.40 | 129.50 | 129.50 | -0.12% | 33,547 |
| Mar 17, 2026 | 131.00 | 133.50 | 125.00 | 129.65 | 129.65 | -1.71% | 28,593 |
| Mar 16, 2026 | 136.65 | 136.65 | 130.10 | 131.90 | 131.90 | -2.98% | 23,696 |
| Mar 13, 2026 | 146.95 | 146.95 | 135.50 | 135.95 | 135.95 | -6.18% | 23,638 |
| Mar 12, 2026 | 142.75 | 145.60 | 137.70 | 144.90 | 144.90 | 1.51% | 35,671 |
| Mar 11, 2026 | 138.80 | 143.20 | 138.80 | 142.75 | 142.75 | 3.44% | 36,652 |
| Mar 10, 2026 | 134.85 | 139.50 | 134.25 | 138.00 | 138.00 | 3.18% | 35,321 |
| Mar 9, 2026 | 136.00 | 136.05 | 130.90 | 133.75 | 133.75 | -2.73% | 52,096 |
| Mar 6, 2026 | 144.35 | 144.35 | 136.80 | 137.50 | 137.50 | -1.47% | 11,393 |
| Mar 5, 2026 | 139.70 | 141.40 | 132.65 | 139.55 | 139.55 | -0.07% | 80,627 |
| Mar 4, 2026 | 141.35 | 141.35 | 137.65 | 139.65 | 139.65 | -2.92% | 21,946 |
| Mar 2, 2026 | 138.65 | 146.00 | 138.65 | 143.85 | 143.85 | -3.13% | 14,801 |
| Feb 27, 2026 | 144.55 | 152.80 | 138.55 | 148.50 | 148.50 | 6.72% | 66,025 |
| Feb 26, 2026 | 139.90 | 144.00 | 138.10 | 139.15 | 139.15 | -1.31% | 18,368 |
| Feb 25, 2026 | 141.90 | 143.70 | 139.55 | 141.00 | 141.00 | 0.11% | 32,848 |
| Feb 24, 2026 | 139.35 | 141.35 | 138.30 | 140.85 | 140.85 | -1.26% | 5,316 |
| Feb 23, 2026 | 142.50 | 149.45 | 141.05 | 142.65 | 142.65 | 0.18% | 11,873 |
| Feb 20, 2026 | 142.00 | 147.15 | 138.15 | 142.40 | 142.40 | -0.07% | 23,583 |
| Feb 19, 2026 | 145.60 | 148.40 | 140.10 | 142.50 | 142.50 | -2.10% | 13,619 |
| Feb 18, 2026 | 147.55 | 148.30 | 145.15 | 145.55 | 145.55 | -1.95% | 11,542 |
| Feb 17, 2026 | 149.15 | 151.70 | 145.40 | 148.45 | 148.45 | -0.54% | 21,886 |
| Feb 16, 2026 | 158.00 | 159.20 | 148.20 | 149.25 | 149.25 | -10.31% | 80,862 |
| Feb 13, 2026 | 167.50 | 171.25 | 165.05 | 166.40 | 166.40 | -2.63% | 18,681 |
| Feb 12, 2026 | 172.60 | 172.70 | 168.90 | 170.90 | 170.90 | -0.96% | 15,192 |
| Feb 11, 2026 | 163.70 | 173.50 | 162.95 | 172.55 | 172.55 | 2.92% | 23,787 |
| Feb 10, 2026 | 168.40 | 173.00 | 166.20 | 167.65 | 167.65 | -0.39% | 25,974 |
| Feb 9, 2026 | 166.00 | 171.50 | 163.55 | 168.30 | 168.30 | 0.81% | 37,215 |
| Feb 6, 2026 | 169.10 | 170.70 | 163.65 | 166.95 | 166.95 | -2.88% | 18,873 |
| Feb 5, 2026 | 175.00 | 176.50 | 169.70 | 171.90 | 171.90 | -3.15% | 35,072 |
| Feb 4, 2026 | 177.85 | 192.00 | 173.00 | 177.50 | 177.50 | 5.06% | 367,479 |
| Feb 3, 2026 | 168.90 | 168.95 | 164.90 | 168.95 | 168.95 | 19.99% | 104,682 |
| Feb 2, 2026 | 139.30 | 141.90 | 136.15 | 140.80 | 140.80 | -0.91% | 9,125 |
| Feb 1, 2026 | 145.35 | 148.40 | 141.05 | 142.10 | 142.10 | -2.24% | 4,435 |
| Jan 30, 2026 | 140.40 | 145.75 | 139.60 | 145.35 | 145.35 | 2.47% | 9,292 |
| Jan 29, 2026 | 138.10 | 142.45 | 136.00 | 141.85 | 141.85 | 1.21% | 8,021 |
| Jan 28, 2026 | 139.20 | 141.95 | 137.35 | 140.15 | 140.15 | 0.68% | 21,077 |
| Jan 27, 2026 | 143.25 | 143.25 | 137.90 | 139.20 | 139.20 | -2.93% | 14,403 |
| Jan 23, 2026 | 146.10 | 148.60 | 141.30 | 143.40 | 143.40 | -1.85% | 10,321 |
| Jan 22, 2026 | 135.70 | 148.00 | 135.70 | 146.10 | 146.10 | 7.70% | 27,536 |
| Jan 21, 2026 | 142.10 | 143.05 | 135.05 | 135.65 | 135.65 | -4.51% | 27,197 |
| Jan 20, 2026 | 147.05 | 148.80 | 141.25 | 142.05 | 142.05 | -4.82% | 10,690 |
| Jan 19, 2026 | 144.35 | 152.25 | 143.60 | 149.25 | 149.25 | 1.19% | 27,904 |
| Jan 16, 2026 | 148.00 | 149.90 | 146.40 | 147.50 | 147.50 | -0.67% | 6,646 |
| Jan 14, 2026 | 151.95 | 152.00 | 146.80 | 148.50 | 148.50 | -1.92% | 13,694 |
| Jan 13, 2026 | 151.45 | 155.20 | 150.40 | 151.40 | 151.40 | 0.07% | 13,903 |