Camlin Fine Sciences Limited (NSE:CAMLINFINE)
India · Delayed Price · Currency is INR 189.99
-4.03 (-2.08%)
Oct 14, 2025, 3:29 PM IST
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 193.50 | 195.20 | 187.87 | 189.78 | 189.78 | -2.19% | 216,323 |
| Oct 13, 2025 | 196.00 | 198.00 | 192.81 | 194.02 | 194.02 | -2.80% | 423,631 |
| Oct 10, 2025 | 196.50 | 204.00 | 194.50 | 199.61 | 199.61 | 1.67% | 585,941 |
| Oct 9, 2025 | 202.00 | 206.80 | 194.90 | 196.33 | 196.33 | -3.53% | 866,153 |
| Oct 8, 2025 | 196.77 | 211.95 | 196.77 | 203.51 | 203.51 | 3.43% | 720,838 |
| Oct 7, 2025 | 197.78 | 200.34 | 194.46 | 196.77 | 196.77 | -0.51% | 437,358 |
| Oct 6, 2025 | 195.50 | 199.70 | 191.58 | 197.78 | 197.78 | 1.75% | 510,130 |
| Oct 3, 2025 | 192.49 | 196.27 | 187.76 | 194.37 | 194.37 | 2.10% | 578,932 |
| Oct 1, 2025 | 196.00 | 199.50 | 189.11 | 190.38 | 190.38 | -2.48% | 516,146 |
| Sep 30, 2025 | 193.29 | 199.08 | 191.05 | 195.22 | 195.22 | -2.43% | 706,762 |
| Sep 29, 2025 | 208.01 | 212.50 | 200.08 | 200.08 | 200.08 | -5.00% | 2,718,550 |
| Sep 26, 2025 | 216.51 | 217.58 | 208.26 | 210.62 | 210.62 | -3.93% | 303,915 |
| Sep 25, 2025 | 228.00 | 228.00 | 218.22 | 219.23 | 219.23 | -2.25% | 225,756 |
| Sep 24, 2025 | 228.00 | 232.40 | 223.55 | 224.27 | 224.27 | -0.78% | 139,100 |
| Sep 23, 2025 | 229.00 | 229.00 | 223.10 | 226.04 | 226.04 | -0.40% | 206,457 |
| Sep 22, 2025 | 229.52 | 234.24 | 225.10 | 226.95 | 226.95 | -1.22% | 411,222 |
| Sep 19, 2025 | 226.20 | 232.89 | 226.00 | 229.75 | 229.75 | 0.73% | 259,206 |
| Sep 18, 2025 | 234.00 | 234.00 | 224.00 | 228.09 | 228.09 | -1.27% | 238,410 |
| Sep 17, 2025 | 225.00 | 235.00 | 223.08 | 231.02 | 231.02 | 3.11% | 367,823 |
| Sep 16, 2025 | 221.00 | 231.76 | 221.00 | 224.06 | 224.06 | 1.51% | 611,116 |
| Sep 15, 2025 | 229.00 | 232.50 | 218.79 | 220.73 | 220.73 | -1.85% | 305,508 |
| Sep 12, 2025 | 226.07 | 229.34 | 219.20 | 224.89 | 224.89 | -0.52% | 738,635 |
| Sep 11, 2025 | 226.07 | 226.07 | 215.99 | 226.07 | 226.07 | 5.00% | 1,387,017 |
| Sep 10, 2025 | 205.10 | 215.31 | 205.10 | 215.31 | 215.31 | 5.00% | 107,136 |
| Sep 9, 2025 | 210.05 | 212.70 | 204.10 | 205.06 | 205.06 | -2.70% | 292,270 |
| Sep 8, 2025 | 202.05 | 212.30 | 202.05 | 210.74 | 210.74 | 3.40% | 167,284 |
| Sep 5, 2025 | 211.00 | 211.00 | 202.20 | 203.81 | 203.81 | -3.34% | 103,488 |
| Sep 4, 2025 | 214.95 | 216.70 | 207.20 | 210.86 | 210.86 | -1.72% | 349,631 |
| Sep 3, 2025 | 215.70 | 219.40 | 208.60 | 214.56 | 214.56 | 1.55% | 164,929 |
| Sep 2, 2025 | 201.40 | 211.29 | 201.23 | 211.29 | 211.29 | 5.00% | 81,103 |
| Sep 1, 2025 | 200.00 | 208.00 | 194.30 | 201.23 | 201.23 | -1.19% | 379,852 |
| Aug 29, 2025 | 202.00 | 206.50 | 197.75 | 203.65 | 203.65 | -2.16% | 395,637 |
| Aug 28, 2025 | 218.00 | 218.00 | 208.15 | 208.15 | 208.15 | -5.00% | 82,459 |
| Aug 26, 2025 | 224.90 | 229.00 | 216.25 | 219.10 | 219.10 | -2.60% | 356,843 |
| Aug 25, 2025 | 216.70 | 224.95 | 215.25 | 224.95 | 224.95 | 4.99% | 165,449 |
| Aug 22, 2025 | 203.90 | 214.25 | 202.00 | 214.25 | 214.25 | 5.00% | 367,719 |
| Aug 21, 2025 | 210.55 | 211.20 | 201.10 | 204.05 | 204.05 | -2.69% | 722,613 |
| Aug 20, 2025 | 209.00 | 214.00 | 206.00 | 209.70 | 209.70 | 1.40% | 528,207 |
| Aug 19, 2025 | 205.00 | 210.00 | 204.00 | 206.80 | 206.80 | 0.53% | 267,360 |
| Aug 18, 2025 | 206.00 | 213.60 | 200.00 | 205.70 | 205.70 | -1.86% | 579,733 |
| Aug 14, 2025 | 199.00 | 214.35 | 193.95 | 209.60 | 209.60 | 2.67% | 1,839,839 |
| Aug 13, 2025 | 204.15 | 204.15 | 204.15 | 204.15 | 204.15 | -5.00% | 36,275 |
| Aug 12, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | -5.00% | 43,084 |
| Aug 11, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -5.00% | 30,898 |
| Aug 8, 2025 | 237.10 | 253.00 | 234.00 | 238.10 | 238.10 | -2.64% | 329,432 |
| Aug 7, 2025 | 244.40 | 248.80 | 244.40 | 244.55 | 244.55 | -4.94% | 351,404 |
| Aug 6, 2025 | 268.90 | 272.50 | 257.25 | 257.25 | 257.25 | -4.99% | 501,643 |
| Aug 5, 2025 | 272.50 | 275.00 | 267.05 | 270.75 | 270.75 | -0.68% | 243,709 |
| Aug 4, 2025 | 263.15 | 275.05 | 261.80 | 272.60 | 272.60 | 0.52% | 378,934 |
| Aug 1, 2025 | 280.80 | 280.80 | 257.00 | 271.20 | 271.20 | 1.40% | 782,221 |