Camlin Fine Sciences Limited (NSE:CAMLINFINE)
India · Delayed Price · Currency is INR 203.81
-7.05 (-3.34%)
Sep 5, 2025, 3:29 PM IST
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 261.00 | 267.45 | 261.00 | 267.45 | 267.45 | 4.99% | 174,823 |
| Jul 30, 2025 | 240.00 | 254.75 | 240.00 | 254.75 | 254.75 | 4.99% | 504,086 |
| Jul 29, 2025 | 242.65 | 248.00 | 242.65 | 242.65 | 242.65 | -4.99% | 583,841 |
| Jul 28, 2025 | 265.10 | 267.10 | 255.40 | 255.40 | 255.40 | -4.99% | 294,884 |
| Jul 25, 2025 | 277.05 | 280.35 | 266.35 | 268.80 | 268.80 | -4.12% | 227,030 |
| Jul 24, 2025 | 290.45 | 294.00 | 277.60 | 280.35 | 280.35 | -3.48% | 174,445 |
| Jul 23, 2025 | 290.00 | 298.00 | 286.75 | 290.45 | 290.45 | -0.36% | 439,598 |
| Jul 22, 2025 | 291.80 | 299.45 | 277.10 | 291.50 | 291.50 | 0.73% | 442,631 |
| Jul 21, 2025 | 292.60 | 296.10 | 282.10 | 289.40 | 289.40 | -1.09% | 153,217 |
| Jul 18, 2025 | 291.60 | 297.00 | 290.00 | 292.60 | 292.60 | 0.34% | 182,083 |
| Jul 17, 2025 | 291.40 | 294.85 | 288.00 | 291.60 | 291.60 | 0.02% | 135,812 |
| Jul 16, 2025 | 295.40 | 296.00 | 290.00 | 291.55 | 291.55 | -0.87% | 122,127 |
| Jul 15, 2025 | 291.00 | 296.50 | 290.00 | 294.10 | 294.10 | 0.12% | 203,407 |
| Jul 14, 2025 | 293.00 | 298.90 | 290.00 | 293.75 | 293.75 | -0.47% | 484,280 |
| Jul 11, 2025 | 290.70 | 301.00 | 286.60 | 295.15 | 295.15 | 0.46% | 287,649 |
| Jul 10, 2025 | 302.10 | 305.40 | 291.15 | 293.80 | 293.80 | -3.13% | 262,438 |
| Jul 9, 2025 | 294.00 | 305.40 | 290.00 | 303.30 | 303.30 | 1.47% | 410,443 |
| Jul 8, 2025 | 294.40 | 301.00 | 289.55 | 298.90 | 298.90 | -0.13% | 232,953 |
| Jul 7, 2025 | 307.80 | 307.80 | 293.05 | 299.30 | 299.30 | -1.85% | 174,909 |
| Jul 4, 2025 | 308.90 | 309.50 | 298.00 | 304.95 | 304.95 | -0.57% | 135,619 |
| Jul 3, 2025 | 299.55 | 314.00 | 296.60 | 306.70 | 306.70 | 1.19% | 309,625 |
| Jul 2, 2025 | 307.00 | 312.00 | 297.15 | 303.10 | 303.10 | -1.19% | 360,115 |
| Jul 1, 2025 | 314.70 | 319.00 | 302.50 | 306.75 | 306.75 | -2.25% | 505,825 |
| Jun 30, 2025 | 322.00 | 326.99 | 311.30 | 313.80 | 313.80 | -4.19% | 323,838 |
| Jun 27, 2025 | 325.00 | 332.50 | 316.30 | 327.53 | 327.53 | 0.54% | 743,411 |
| Jun 26, 2025 | 332.00 | 333.30 | 316.00 | 325.77 | 325.77 | 0.52% | 762,644 |