Camlin Fine Sciences Limited (NSE:CAMLINFINE)
India · Delayed Price · Currency is INR 143.67
-1.74 (-1.20%)
Feb 19, 2026, 12:40 PM IST
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 148.24 | 148.79 | 145.03 | 145.41 | 145.41 | -1.91% | 324,734 |
| Feb 17, 2026 | 149.00 | 151.68 | 145.20 | 148.24 | 148.24 | -1.07% | 595,312 |
| Feb 16, 2026 | 154.02 | 158.99 | 148.10 | 149.85 | 149.85 | -9.72% | 1,739,625 |
| Feb 13, 2026 | 167.20 | 171.71 | 165.05 | 165.98 | 165.98 | -2.11% | 461,330 |
| Feb 12, 2026 | 173.80 | 173.80 | 168.93 | 169.55 | 169.55 | -1.69% | 308,629 |
| Feb 11, 2026 | 168.80 | 173.50 | 163.20 | 172.47 | 172.47 | 3.05% | 861,078 |
| Feb 10, 2026 | 168.67 | 173.30 | 166.20 | 167.36 | 167.36 | -0.38% | 414,256 |
| Feb 9, 2026 | 165.00 | 171.59 | 163.20 | 168.00 | 168.00 | 0.44% | 1,457,130 |
| Feb 6, 2026 | 170.00 | 170.01 | 163.88 | 167.26 | 167.26 | -2.61% | 421,119 |
| Feb 5, 2026 | 175.00 | 176.90 | 169.55 | 171.74 | 171.74 | -3.17% | 1,210,429 |
| Feb 4, 2026 | 174.00 | 192.00 | 172.85 | 177.37 | 177.37 | 5.05% | 6,503,142 |
| Feb 3, 2026 | 168.85 | 168.85 | 163.00 | 168.85 | 168.85 | 20.00% | 1,622,979 |
| Feb 2, 2026 | 138.90 | 142.49 | 136.22 | 140.71 | 140.71 | -0.58% | 157,317 |
| Feb 1, 2026 | 144.00 | 148.75 | 140.80 | 141.53 | 141.53 | -2.57% | 102,860 |
| Jan 30, 2026 | 139.80 | 145.84 | 138.60 | 145.27 | 145.27 | 2.70% | 180,396 |
| Jan 29, 2026 | 140.28 | 142.49 | 136.00 | 141.45 | 141.45 | 0.83% | 286,899 |
| Jan 28, 2026 | 139.50 | 141.87 | 138.27 | 140.28 | 140.28 | 0.94% | 226,816 |
| Jan 27, 2026 | 143.00 | 143.08 | 137.72 | 138.98 | 138.98 | -2.86% | 232,371 |
| Jan 23, 2026 | 144.69 | 147.84 | 141.35 | 143.07 | 143.07 | -1.60% | 286,744 |
| Jan 22, 2026 | 137.48 | 148.20 | 136.77 | 145.39 | 145.39 | 7.24% | 748,959 |
| Jan 21, 2026 | 142.00 | 144.98 | 135.00 | 135.58 | 135.58 | -4.66% | 401,051 |
| Jan 20, 2026 | 147.21 | 148.50 | 140.68 | 142.20 | 142.20 | -4.72% | 287,522 |
| Jan 19, 2026 | 145.10 | 152.58 | 143.70 | 149.25 | 149.25 | 0.99% | 511,049 |
| Jan 16, 2026 | 148.00 | 149.98 | 146.50 | 147.78 | 147.78 | -0.44% | 304,387 |
| Jan 14, 2026 | 151.59 | 152.69 | 147.02 | 148.43 | 148.43 | -1.74% | 305,888 |
| Jan 13, 2026 | 152.01 | 154.59 | 150.31 | 151.06 | 151.06 | -0.10% | 388,656 |
| Jan 12, 2026 | 153.12 | 155.00 | 147.33 | 151.21 | 151.21 | -1.05% | 838,280 |
| Jan 9, 2026 | 155.00 | 160.99 | 148.41 | 152.81 | 152.81 | -1.21% | 1,430,890 |
| Jan 8, 2026 | 153.00 | 166.59 | 153.00 | 154.68 | 154.68 | 2.32% | 5,245,657 |
| Jan 7, 2026 | 144.00 | 157.90 | 143.70 | 151.18 | 151.18 | 5.73% | 2,104,749 |
| Jan 6, 2026 | 145.93 | 145.93 | 142.00 | 142.99 | 142.99 | -0.98% | 207,866 |
| Jan 5, 2026 | 149.00 | 149.90 | 143.60 | 144.41 | 144.41 | -3.63% | 222,340 |
| Jan 2, 2026 | 146.10 | 150.93 | 146.10 | 149.85 | 149.85 | 2.06% | 117,731 |
| Jan 1, 2026 | 148.58 | 149.65 | 146.11 | 146.83 | 146.83 | -1.06% | 159,232 |
| Dec 31, 2025 | 149.23 | 152.80 | 147.25 | 148.40 | 148.40 | -0.56% | 153,709 |
| Dec 30, 2025 | 147.20 | 150.00 | 146.00 | 149.23 | 149.23 | 0.37% | 188,294 |
| Dec 29, 2025 | 150.28 | 151.33 | 147.00 | 148.68 | 148.68 | -0.51% | 199,744 |
| Dec 26, 2025 | 153.40 | 153.40 | 148.50 | 149.44 | 149.44 | -2.04% | 154,261 |
| Dec 24, 2025 | 155.98 | 157.41 | 152.00 | 152.55 | 152.55 | -2.69% | 192,632 |
| Dec 23, 2025 | 157.00 | 158.83 | 155.10 | 156.76 | 156.76 | 0.47% | 194,304 |
| Dec 22, 2025 | 157.06 | 158.98 | 155.18 | 156.03 | 156.03 | 0.33% | 232,077 |
| Dec 19, 2025 | 155.12 | 156.59 | 153.35 | 155.52 | 155.52 | 0.49% | 221,597 |
| Dec 18, 2025 | 154.47 | 155.99 | 152.55 | 154.76 | 154.76 | 0.19% | 137,456 |
| Dec 17, 2025 | 160.40 | 160.40 | 152.35 | 154.47 | 154.47 | -3.09% | 196,715 |
| Dec 16, 2025 | 159.01 | 160.59 | 157.66 | 159.40 | 159.40 | -0.77% | 224,758 |
| Dec 15, 2025 | 162.40 | 164.76 | 158.98 | 160.63 | 160.63 | -1.96% | 716,357 |
| Dec 12, 2025 | 146.88 | 169.89 | 146.63 | 163.84 | 163.84 | 12.50% | 5,092,685 |
| Dec 11, 2025 | 144.22 | 149.95 | 143.36 | 145.64 | 145.64 | 1.22% | 401,798 |
| Dec 10, 2025 | 149.50 | 151.77 | 143.49 | 143.88 | 143.88 | -3.66% | 239,827 |
| Dec 9, 2025 | 145.25 | 150.00 | 141.00 | 149.35 | 149.35 | 2.48% | 239,766 |