Camlin Fine Sciences Limited (BOM:532834)
India · Delayed Price · Currency is INR 106.10
-3.55 (-3.24%)
At close: Aug 19, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 285,422 |
| 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 |
| Jul 22, 2026 | 124.55 | 124.55 | 118.60 | 121.55 | 121.55 | -1.94% | 52,087 |
| Jul 21, 2026 | 124.70 | 125.20 | 123.20 | 123.95 | 123.95 | -0.08% | 12,542 |
| Jul 20, 2026 | 122.55 | 125.40 | 122.40 | 124.05 | 124.05 | 1.06% | 32,537 |
| Jul 17, 2026 | 124.00 | 124.60 | 121.25 | 122.75 | 122.75 | -1.60% | 25,293 |
| Jul 16, 2026 | 127.10 | 127.10 | 124.25 | 124.75 | 124.75 | -0.56% | 22,298 |
| Jul 15, 2026 | 125.00 | 128.00 | 123.80 | 125.45 | 125.45 | 1.95% | 26,969 |
| Jul 14, 2026 | 125.45 | 125.80 | 122.00 | 123.05 | 123.05 | -2.84% | 50,013 |
| Jul 13, 2026 | 127.50 | 130.50 | 125.90 | 126.65 | 126.65 | -1.36% | 100,944 |
| Jul 10, 2026 | 129.55 | 132.05 | 123.40 | 128.40 | 128.40 | -0.62% | 237,463 |
| Jul 9, 2026 | 130.10 | 132.70 | 129.10 | 129.20 | 129.20 | 0.19% | 63,340 |
| Jul 8, 2026 | 134.60 | 134.95 | 128.30 | 128.95 | 128.95 | -4.62% | 35,249 |
| Jul 7, 2026 | 134.10 | 136.50 | 130.00 | 135.20 | 135.20 | 1.88% | 28,471 |
| Jul 6, 2026 | 137.90 | 137.90 | 131.85 | 132.70 | 132.70 | -2.93% | 35,723 |
| Jul 3, 2026 | 137.40 | 138.40 | 134.65 | 136.70 | 136.70 | 0.37% | 24,286 |
| Jul 2, 2026 | 132.30 | 139.75 | 131.70 | 136.20 | 136.20 | 3.26% | 80,198 |
| Jul 1, 2026 | 134.95 | 134.95 | 130.85 | 131.90 | 131.90 | -0.98% | 48,918 |
| Jun 30, 2026 | 130.70 | 136.80 | 129.55 | 133.20 | 133.20 | 2.23% | 73,274 |
| Jun 29, 2026 | 135.20 | 135.20 | 128.60 | 130.30 | 130.30 | -4.44% | 124,967 |
| Jun 25, 2026 | 139.95 | 139.95 | 134.50 | 136.35 | 136.35 | -1.48% | 29,505 |
| Jun 24, 2026 | 140.05 | 140.10 | 136.85 | 138.40 | 138.40 | 0.40% | 37,053 |
| Jun 23, 2026 | 142.35 | 142.35 | 136.80 | 137.85 | 137.85 | -2.03% | 55,019 |
| Jun 22, 2026 | 142.15 | 143.50 | 139.50 | 140.70 | 140.70 | 0.36% | 99,137 |
| Jun 19, 2026 | 136.35 | 145.00 | 136.10 | 140.20 | 140.20 | 2.07% | 127,844 |
| Jun 18, 2026 | 141.20 | 141.60 | 137.00 | 137.35 | 137.35 | -1.93% | 64,174 |
| Jun 17, 2026 | 139.80 | 143.20 | 137.50 | 140.05 | 140.05 | 1.30% | 132,054 |
| Jun 16, 2026 | 140.20 | 146.70 | 136.80 | 138.25 | 138.25 | -0.40% | 190,279 |
| Jun 15, 2026 | 139.90 | 145.10 | 138.00 | 138.80 | 138.80 | 1.65% | 135,310 |
| Jun 12, 2026 | 127.50 | 138.55 | 127.50 | 136.55 | 136.55 | 8.93% | 382,721 |
| Jun 11, 2026 | 127.00 | 130.05 | 123.95 | 125.35 | 125.35 | -1.65% | 89,905 |
| Jun 10, 2026 | 134.10 | 135.00 | 127.00 | 127.45 | 127.45 | -4.42% | 58,754 |
| Jun 9, 2026 | 129.35 | 135.55 | 127.90 | 133.35 | 133.35 | 4.71% | 124,528 |