Camlin Fine Sciences Limited (NSE:CAMLINFINE)
India · Delayed Price · Currency is INR 103.00
+1.44 (1.42%)
Apr 2, 2026, 3:30 PM IST
NSE:CAMLINFINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 100.00 | 108.00 | 97.89 | 101.56 | 101.56 | 4.78% | 1,640,113 |
| Mar 30, 2026 | 105.10 | 107.36 | 96.21 | 96.93 | 96.93 | -8.26% | 1,019,838 |
| Mar 27, 2026 | 111.70 | 112.00 | 104.20 | 105.66 | 105.66 | -6.09% | 952,586 |
| Mar 25, 2026 | 114.00 | 118.31 | 111.16 | 112.51 | 112.51 | -1.16% | 921,617 |
| Mar 24, 2026 | 113.00 | 115.99 | 110.05 | 113.83 | 113.83 | 2.84% | 666,533 |
| Mar 23, 2026 | 117.00 | 118.04 | 110.00 | 110.69 | 110.69 | -6.76% | 529,040 |
| Mar 20, 2026 | 120.50 | 123.95 | 118.20 | 118.71 | 118.71 | -1.26% | 477,743 |
| Mar 19, 2026 | 128.00 | 128.05 | 119.14 | 120.23 | 120.23 | -7.21% | 949,997 |
| Mar 18, 2026 | 127.92 | 133.40 | 126.80 | 129.57 | 129.57 | 0.72% | 439,297 |
| Mar 17, 2026 | 132.00 | 133.29 | 125.00 | 128.64 | 128.64 | -2.33% | 332,432 |
| Mar 16, 2026 | 137.90 | 137.90 | 130.00 | 131.71 | 131.71 | -3.09% | 400,294 |
| Mar 13, 2026 | 144.93 | 144.93 | 135.20 | 135.91 | 135.91 | -6.22% | 312,402 |
| Mar 12, 2026 | 141.01 | 145.49 | 137.55 | 144.93 | 144.93 | 1.61% | 265,348 |
| Mar 11, 2026 | 139.50 | 143.46 | 138.71 | 142.63 | 142.63 | 2.63% | 376,345 |
| Mar 10, 2026 | 134.99 | 139.62 | 134.21 | 138.98 | 138.98 | 3.55% | 333,778 |
| Mar 9, 2026 | 135.00 | 135.50 | 131.00 | 134.22 | 134.22 | -2.39% | 345,243 |
| Mar 6, 2026 | 139.50 | 140.19 | 136.80 | 137.50 | 137.50 | -1.13% | 160,886 |
| Mar 5, 2026 | 140.75 | 141.68 | 134.00 | 139.07 | 139.07 | -0.07% | 479,905 |
| Mar 4, 2026 | 142.39 | 142.39 | 137.29 | 139.17 | 139.17 | -3.45% | 441,334 |
| Mar 2, 2026 | 141.05 | 147.17 | 141.05 | 144.14 | 144.14 | -2.54% | 396,299 |
| Feb 27, 2026 | 139.35 | 152.88 | 138.51 | 147.90 | 147.90 | 6.14% | 2,146,456 |
| Feb 26, 2026 | 140.10 | 144.38 | 138.00 | 139.35 | 139.35 | -1.17% | 573,152 |
| Feb 25, 2026 | 140.60 | 143.75 | 139.65 | 141.00 | 141.00 | 0.43% | 405,313 |
| Feb 24, 2026 | 140.00 | 141.50 | 138.10 | 140.39 | 140.39 | -1.27% | 544,333 |
| Feb 23, 2026 | 143.26 | 149.59 | 141.00 | 142.20 | 142.20 | 0.11% | 526,429 |
| Feb 20, 2026 | 142.28 | 147.50 | 138.20 | 142.05 | 142.05 | -0.16% | 642,537 |
| Feb 19, 2026 | 149.00 | 149.00 | 140.35 | 142.28 | 142.28 | -2.15% | 350,719 |
| 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 |