Camlin Fine Sciences Limited (BOM:532834)
India · Delayed Price · Currency is INR 104.20
+2.35 (2.31%)
At close: Sep 8, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 285,422 |
| 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 |