NSE:CAMLINFINE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	131.40	137.47	130.00	136.43	136.43	4.43%	1,675,963
May 5, 2026	132.60	134.49	129.09	130.64	130.64	-0.77%	1,191,584
May 4, 2026	128.90	135.30	128.00	131.65	131.65	3.71%	2,685,684
Apr 30, 2026	122.00	128.46	118.90	126.94	126.94	3.32%	2,293,815
Apr 29, 2026	126.00	127.50	122.10	122.86	122.86	-1.39%	1,275,526
Apr 28, 2026	129.00	129.99	123.05	124.59	124.59	-2.42%	2,073,299
Apr 27, 2026	129.50	134.50	126.73	127.68	127.68	0.22%	4,616,261
Apr 24, 2026	120.45	129.80	120.00	127.40	127.40	5.81%	8,894,592
Apr 23, 2026	107.60	125.00	107.00	120.40	120.40	12.51%	27,932,770
Apr 22, 2026	103.24	107.50	103.20	107.01	107.01	3.27%	1,711,528
Apr 21, 2026	104.49	107.35	103.10	103.62	103.62	-0.26%	822,600
Apr 20, 2026	107.00	109.22	103.00	103.89	103.89	-2.36%	2,067,356
Apr 17, 2026	106.60	110.28	106.11	106.40	106.40	-0.07%	1,518,387
Apr 16, 2026	109.13	109.83	105.56	106.47	106.47	-0.46%	1,103,711
Apr 15, 2026	105.75	112.14	105.75	106.96	106.96	3.15%	2,923,214
Apr 13, 2026	101.71	105.86	100.25	103.69	103.69	-0.94%	793,992
Apr 10, 2026	105.95	107.85	104.00	104.67	104.67	0.58%	1,213,670
Apr 9, 2026	110.61	111.50	102.17	104.07	104.07	-4.86%	1,450,293
Apr 8, 2026	107.95	111.86	106.50	109.39	109.39	5.32%	1,676,168
Apr 7, 2026	103.00	107.50	102.53	103.86	103.86	1.17%	511,912
Apr 6, 2026	103.69	105.81	100.04	102.66	102.66	-0.29%	615,655
Apr 2, 2026	101.00	103.79	97.39	102.96	102.96	1.38%	670,358
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