Camlin Fine Sciences Limited (NSE:CAMLINFINE)
India · Delayed Price · Currency is INR 271.20
+3.75 (1.40%)
Aug 1, 2025, 3:30 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 309.77 | 325.25 | 308.00 | 324.08 | 324.08 | 4.62% | 468,063 |
| Jun 24, 2025 | 306.40 | 314.99 | 304.00 | 309.77 | 309.77 | 2.22% | 374,509 |
| Jun 23, 2025 | 293.05 | 305.10 | 291.05 | 303.03 | 303.03 | 0.48% | 352,362 |
| Jun 20, 2025 | 288.50 | 303.40 | 286.05 | 301.59 | 301.59 | 1.65% | 342,079 |
| Jun 19, 2025 | 302.16 | 308.80 | 287.05 | 296.69 | 296.69 | -1.81% | 777,578 |
| Jun 18, 2025 | 312.00 | 312.00 | 297.07 | 302.16 | 302.16 | -3.37% | 679,763 |
| Jun 17, 2025 | 315.88 | 317.80 | 303.05 | 312.71 | 312.71 | -1.79% | 803,874 |
| Jun 16, 2025 | 305.80 | 324.00 | 300.29 | 318.40 | 318.40 | 5.40% | 2,194,620 |
| Jun 13, 2025 | 289.41 | 315.80 | 284.11 | 302.10 | 302.10 | 0.60% | 3,965,515 |
| Jun 12, 2025 | 302.00 | 304.90 | 288.61 | 300.29 | 300.29 | -0.54% | 1,353,975 |
| Jun 11, 2025 | 285.14 | 304.80 | 279.72 | 301.91 | 301.91 | 5.88% | 2,352,513 |
| Jun 10, 2025 | 276.00 | 293.82 | 276.00 | 285.14 | 285.14 | 4.63% | 1,990,627 |
| Jun 9, 2025 | 264.98 | 273.45 | 261.01 | 272.52 | 272.52 | 2.89% | 984,949 |
| Jun 6, 2025 | 254.20 | 267.00 | 254.09 | 264.87 | 264.87 | 4.66% | 1,131,238 |
| Jun 5, 2025 | 266.00 | 267.88 | 246.99 | 253.08 | 253.08 | -3.09% | 1,584,396 |
| Jun 4, 2025 | 243.00 | 264.20 | 241.42 | 261.14 | 261.14 | 7.68% | 2,524,490 |
| Jun 3, 2025 | 244.10 | 247.39 | 239.99 | 242.51 | 242.51 | 0.03% | 835,386 |
| Jun 2, 2025 | 231.60 | 245.99 | 231.60 | 242.44 | 242.44 | 4.32% | 1,161,376 |
| May 30, 2025 | 242.90 | 242.90 | 225.00 | 232.40 | 232.40 | -4.57% | 1,952,610 |
| May 29, 2025 | 247.00 | 247.00 | 240.46 | 243.53 | 243.53 | -2.17% | 1,125,645 |
| May 28, 2025 | 241.81 | 251.80 | 239.50 | 248.94 | 248.94 | 1.37% | 4,654,740 |
| May 27, 2025 | 216.42 | 251.00 | 216.08 | 245.57 | 245.57 | 12.91% | 18,839,851 |
| May 26, 2025 | 192.70 | 221.90 | 190.00 | 217.50 | 217.50 | 15.74% | 15,873,073 |