Camlin Fine Sciences Limited (BOM:532834)
India · Delayed Price · Currency is INR 135.65
-6.40 (-4.51%)
At close: Jan 21, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 154.80 | 155.90 | 153.65 | 155.55 | 155.55 | 0.42% | 2,454 |
| Dec 18, 2025 | 154.65 | 155.90 | 153.10 | 154.90 | 154.90 | 1.18% | 6,524 |
| Dec 17, 2025 | 159.15 | 159.15 | 152.35 | 153.10 | 153.10 | -3.95% | 5,881 |
| Dec 16, 2025 | 161.00 | 161.00 | 157.85 | 159.40 | 159.40 | -0.96% | 7,488 |
| Dec 15, 2025 | 162.45 | 165.05 | 159.05 | 160.95 | 160.95 | -1.80% | 29,859 |
| Dec 12, 2025 | 144.70 | 170.00 | 144.70 | 163.90 | 163.90 | 13.46% | 122,277 |
| Dec 11, 2025 | 144.20 | 149.60 | 144.00 | 144.45 | 144.45 | 0.17% | 6,242 |
| Dec 10, 2025 | 149.50 | 151.60 | 143.30 | 144.20 | 144.20 | -3.51% | 8,438 |
| Dec 9, 2025 | 144.30 | 149.80 | 139.15 | 149.45 | 149.45 | 2.47% | 12,975 |
| Dec 8, 2025 | 150.10 | 150.75 | 145.00 | 145.85 | 145.85 | -2.80% | 10,855 |
| Dec 5, 2025 | 154.40 | 155.10 | 149.55 | 150.05 | 150.05 | -3.32% | 6,473 |
| Dec 4, 2025 | 158.45 | 160.10 | 155.00 | 155.20 | 155.20 | -2.08% | 9,822 |
| Dec 3, 2025 | 160.10 | 161.05 | 157.00 | 158.50 | 158.50 | -0.97% | 6,275 |
| Dec 2, 2025 | 159.25 | 163.75 | 158.85 | 160.05 | 160.05 | -1.39% | 10,155 |
| Dec 1, 2025 | 165.15 | 165.15 | 162.00 | 162.30 | 162.30 | -1.58% | 5,780 |
| Nov 28, 2025 | 162.80 | 168.55 | 160.40 | 164.90 | 164.90 | 0.64% | 22,205 |
| Nov 27, 2025 | 159.60 | 164.80 | 159.00 | 163.85 | 163.85 | 3.34% | 15,169 |
| Nov 26, 2025 | 152.00 | 160.70 | 152.00 | 158.55 | 158.55 | 4.34% | 13,612 |
| Nov 25, 2025 | 149.90 | 156.90 | 149.90 | 151.95 | 151.95 | 1.40% | 31,625 |
| Nov 24, 2025 | 154.20 | 154.20 | 149.05 | 149.85 | 149.85 | -2.79% | 20,239 |
| Nov 21, 2025 | 158.90 | 158.90 | 153.95 | 154.15 | 154.15 | -2.96% | 14,480 |
| Nov 20, 2025 | 156.80 | 160.45 | 156.00 | 158.85 | 158.85 | 1.31% | 11,260 |
| Nov 19, 2025 | 160.05 | 163.50 | 155.50 | 156.80 | 156.80 | -2.91% | 21,335 |
| Nov 18, 2025 | 168.95 | 170.45 | 160.85 | 161.50 | 161.50 | -4.97% | 21,397 |
| Nov 17, 2025 | 165.00 | 171.15 | 165.00 | 169.95 | 169.95 | 2.23% | 23,921 |
| Nov 14, 2025 | 174.60 | 174.60 | 165.00 | 166.25 | 166.25 | -2.75% | 26,581 |
| Nov 13, 2025 | 169.55 | 176.00 | 168.15 | 170.95 | 170.95 | 0.38% | 11,733 |
| Nov 12, 2025 | 167.10 | 174.45 | 163.85 | 170.30 | 170.30 | 0.77% | 119,411 |