Camlin Fine Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	153.00	154.85	147.45	151.30	151.30	-1.18%	43,950
Jan 9, 2026	154.60	160.00	148.70	153.10	153.10	-0.94%	55,939
Jan 8, 2026	154.10	166.50	152.45	154.55	154.55	2.32%	303,969
Jan 7, 2026	143.20	158.05	143.20	151.05	151.05	5.52%	82,923
Jan 6, 2026	144.25	145.85	142.00	143.15	143.15	-0.80%	11,861
Jan 5, 2026	148.30	149.45	143.55	144.30	144.30	-3.64%	10,311
Jan 2, 2026	146.75	150.60	146.75	149.75	149.75	2.04%	9,296
Jan 1, 2026	148.40	149.50	146.25	146.75	146.75	-1.08%	4,882
Dec 31, 2025	149.40	152.55	148.00	148.35	148.35	-0.67%	17,553
Dec 30, 2025	148.30	150.00	146.50	149.35	149.35	0.61%	19,281
Dec 29, 2025	149.60	151.00	147.25	148.45	148.45	-0.74%	12,652
Dec 26, 2025	152.50	152.85	148.00	149.55	149.55	-1.90%	5,521
Dec 24, 2025	156.70	156.95	151.55	152.45	152.45	-2.71%	24,856
Dec 23, 2025	156.50	158.60	155.80	156.70	156.70	0.13%	3,806
Dec 22, 2025	155.60	158.75	155.35	156.50	156.50	0.61%	17,661