Camlin Fine Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	84.03	84.03	79.00	80.36	80.36	-3.92%	30,083
Oct 22, 2026	85.50	87.80	83.56	83.64	83.64	-3.47%	198,609
Oct 21, 2026	92.00	92.05	86.05	86.65	86.65	-5.49%	134,312
Oct 19, 2026	96.44	96.74	90.77	91.68	91.68	-3.66%	55,109
Oct 16, 2026	89.52	98.00	89.43	95.16	95.16	5.70%	204,631
Oct 15, 2026	89.99	90.57	88.53	90.03	90.03	0.04%	95,313
Oct 14, 2026	90.90	92.76	89.59	89.99	89.99	-1.00%	48,245
Oct 13, 2026	89.94	91.15	88.41	90.90	90.90	1.76%	25,019
Oct 12, 2026	91.27	91.50	89.15	89.33	89.33	-0.70%	6,748
Oct 9, 2026	88.61	90.60	88.35	89.96	89.96	1.59%	46,822
Oct 8, 2026	93.78	94.27	88.27	88.55	88.55	-6.38%	50,805
Oct 7, 2026	95.10	95.11	93.10	94.58	94.58	-0.35%	54,045
Oct 6, 2026	91.56	95.74	91.32	94.91	94.91	4.02%	84,718
Oct 5, 2026	91.14	93.46	89.65	91.24	91.24	0.12%	22,193
Oct 1, 2026	93.14	93.90	89.40	91.13	91.13	-2.06%	36,358
Sep 30, 2026	92.70	95.25	92.70	93.05	93.05	-0.21%	23,651
Sep 29, 2026	95.90	96.00	92.85	93.25	93.25	-2.36%	77,373
Sep 28, 2026	96.60	96.90	95.05	95.50	95.50	-1.90%	46,133
Sep 25, 2026	97.25	97.70	96.15	97.35	97.35	0.10%	15,795
Sep 24, 2026	98.75	98.75	96.50	97.25	97.25	-1.57%	28,333
Sep 23, 2026	97.45	102.00	97.10	98.80	98.80	2.38%	62,345
Sep 22, 2026	99.10	100.50	96.15	96.50	96.50	-2.18%	28,003
Sep 21, 2026	97.75	99.40	96.70	98.65	98.65	1.13%	63,891
Sep 18, 2026	100.95	100.95	95.95	97.55	97.55	-2.25%	68,961
Sep 17, 2026	99.35	102.10	99.20	99.80	99.80	1.68%	56,467
Sep 16, 2026	99.95	100.85	97.25	98.15	98.15	-1.06%	47,614
Sep 15, 2026	101.60	103.45	98.00	99.20	99.20	-2.55%	54,652
Sep 11, 2026	103.00	103.25	101.10	101.80	101.80	-1.74%	26,501
Sep 10, 2026	103.00	105.80	103.00	103.60	103.60	-0.34%	39,504
Sep 9, 2026	104.25	105.25	102.90	103.95	103.95	-0.24%	46,950
Sep 8, 2026	102.50	106.40	101.35	104.20	104.20	2.31%	70,171
Sep 7, 2026	102.50	103.60	101.35	101.85	101.85	-1.21%	28,107
Sep 4, 2026	103.25	105.05	102.20	103.10	103.10	0.98%	51,809
Sep 3, 2026	102.30	104.90	99.05	102.10	102.10	-0.73%	94,497
Sep 2, 2026	102.00	103.10	101.15	102.85	102.85	0.83%	20,882
Sep 1, 2026	103.35	103.35	101.10	102.00	102.00	-0.78%	38,327
Aug 31, 2026	103.70	104.55	102.00	102.80	102.80	-0.63%	46,737
Aug 28, 2026	104.25	104.25	102.60	103.45	103.45	0.34%	19,727
Aug 27, 2026	106.70	106.70	102.70	103.10	103.10	-3.55%	44,010
Aug 26, 2026	107.75	108.40	106.00	106.90	106.90	0.42%	8,836
Aug 25, 2026	106.40	107.85	105.35	106.45	106.45	-0.93%	15,617
Aug 24, 2026	109.25	111.20	106.70	107.45	107.45	-1.51%	25,594
Aug 21, 2026	108.80	109.95	108.15	109.10	109.10	1.11%	31,263
Aug 20, 2026	108.05	109.20	107.35	107.90	107.90	1.70%	21,397
Aug 19, 2026	109.55	111.05	105.50	106.10	106.10	-3.24%	43,554
Aug 18, 2026	113.40	115.30	109.00	109.65	109.65	-4.19%	69,786
Aug 17, 2026	104.95	118.95	104.10	114.45	114.45	10.37%	440,091
Aug 14, 2026	106.95	109.75	101.35	103.70	103.70	-2.63%	78,625
Aug 13, 2026	104.20	109.50	104.20	106.50	106.50	-1.43%	91,712
Aug 12, 2026	121.80	121.80	107.35	108.05	108.05	-13.70%	285,822