Camlin Fine Sciences Limited (BOM:532834)
India · Delayed Price · Currency is INR 91.13
-1.92 (-2.06%)
At close: Oct 1, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 125.85 | 128.00 | 124.95 | 125.20 | 125.20 | 0.68% | 11,533 |
| Aug 10, 2026 | 126.45 | 127.80 | 124.00 | 124.35 | 124.35 | -1.66% | 26,712 |
| Aug 7, 2026 | 127.85 | 129.10 | 126.25 | 126.45 | 126.45 | -1.10% | 58,806 |
| Aug 6, 2026 | 129.30 | 131.65 | 127.30 | 127.85 | 127.85 | -1.39% | 26,677 |
| Aug 5, 2026 | 130.45 | 131.80 | 128.45 | 129.65 | 129.65 | -0.69% | 14,062 |
| Aug 4, 2026 | 130.40 | 133.45 | 129.30 | 130.55 | 130.55 | 1.79% | 25,455 |
| Aug 3, 2026 | 128.50 | 130.50 | 127.65 | 128.25 | 128.25 | 0.43% | 14,388 |
| Jul 31, 2026 | 125.65 | 128.35 | 125.65 | 127.70 | 127.70 | 1.63% | 34,473 |
| Jul 30, 2026 | 130.95 | 130.95 | 125.15 | 125.65 | 125.65 | -2.71% | 30,359 |
| Jul 29, 2026 | 127.50 | 131.25 | 127.35 | 129.15 | 129.15 | 1.93% | 38,525 |
| Jul 28, 2026 | 127.25 | 128.10 | 123.80 | 126.70 | 126.70 | -0.43% | 38,333 |
| Jul 27, 2026 | 124.70 | 129.65 | 124.65 | 127.25 | 127.25 | 2.04% | 49,607 |
| Jul 24, 2026 | 120.00 | 125.30 | 118.75 | 124.70 | 124.70 | 3.53% | 24,975 |
| Jul 23, 2026 | 120.50 | 123.70 | 119.80 | 120.45 | 120.45 | -0.90% | 18,720 |