Camlin Fine Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	130.75	137.60	130.20	136.10	136.10	4.17%	69,692
May 5, 2026	131.85	134.50	129.20	130.65	130.65	-0.91%	73,451
May 4, 2026	126.00	135.25	126.00	131.85	131.85	3.84%	96,422
Apr 30, 2026	122.68	128.33	119.00	126.97	126.97	3.25%	77,628
Apr 29, 2026	124.56	127.87	122.19	122.97	122.97	-1.24%	95,879
Apr 28, 2026	129.69	130.00	123.16	124.52	124.52	-2.41%	84,308
Apr 27, 2026	129.03	134.50	126.97	127.60	127.60	-0.09%	308,916
Apr 24, 2026	120.19	129.45	119.97	127.72	127.72	5.79%	378,898
Apr 23, 2026	107.00	125.01	107.00	120.73	120.73	12.81%	782,653
Apr 22, 2026	104.79	107.50	103.78	107.02	107.02	3.21%	36,081
Apr 21, 2026	104.84	107.47	103.10	103.69	103.69	-0.12%	30,209
Apr 20, 2026	108.51	109.32	103.28	103.81	103.81	-2.42%	78,159
Apr 17, 2026	106.71	110.00	106.20	106.38	106.38	-0.22%	62,350
Apr 16, 2026	107.07	109.57	105.69	106.61	106.61	-0.43%	30,836
Apr 15, 2026	106.48	111.88	105.61	107.07	107.07	3.34%	120,143
Apr 13, 2026	101.80	105.76	100.41	103.61	103.61	-0.84%	24,121
Apr 10, 2026	107.00	107.84	104.00	104.49	104.49	0.44%	55,884
Apr 9, 2026	109.50	111.28	102.41	104.03	104.03	-5.00%	93,884
Apr 8, 2026	107.00	111.81	106.66	109.51	109.51	5.21%	83,529
Apr 7, 2026	101.60	107.40	101.60	104.09	104.09	1.31%	14,750
Apr 6, 2026	103.11	105.81	99.85	102.74	102.74	-0.46%	49,776
Apr 2, 2026	100.68	104.00	97.20	103.21	103.21	1.61%	36,241
Apr 1, 2026	99.90	107.50	98.00	101.57	101.57	4.77%	78,845
Mar 30, 2026	105.45	107.15	96.30	96.95	96.95	-8.45%	95,222
Mar 27, 2026	110.65	111.55	104.70	105.90	105.90	-5.78%	92,743
Mar 25, 2026	116.05	118.15	111.10	112.40	112.40	-0.79%	65,885
Mar 24, 2026	115.00	115.00	110.10	113.30	113.30	2.49%	45,310
Mar 23, 2026	119.20	119.20	110.00	110.55	110.55	-6.83%	42,492
Mar 20, 2026	121.00	123.50	118.20	118.65	118.65	-1.25%	926,744
Mar 19, 2026	127.70	127.75	119.25	120.15	120.15	-7.22%	62,414
Mar 18, 2026	129.25	133.50	126.40	129.50	129.50	-0.12%	33,547
Mar 17, 2026	131.00	133.50	125.00	129.65	129.65	-1.71%	28,593
Mar 16, 2026	136.65	136.65	130.10	131.90	131.90	-2.98%	23,696
Mar 13, 2026	146.95	146.95	135.50	135.95	135.95	-6.18%	23,638
Mar 12, 2026	142.75	145.60	137.70	144.90	144.90	1.51%	35,671
Mar 11, 2026	138.80	143.20	138.80	142.75	142.75	3.44%	36,652
Mar 10, 2026	134.85	139.50	134.25	138.00	138.00	3.18%	35,321
Mar 9, 2026	136.00	136.05	130.90	133.75	133.75	-2.73%	52,096
Mar 6, 2026	144.35	144.35	136.80	137.50	137.50	-1.47%	11,393
Mar 5, 2026	139.70	141.40	132.65	139.55	139.55	-0.07%	80,627
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