Camlin Fine Sciences Limited (BOM:532834)
India
· Delayed Price · Currency is INR 133.75
-3.75 (-2.73%)
At close: Mar 9, 2026
Camlin Fine Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.35 | 144.35 | 136.80 | 137.50 | 137.50 | -1.47% | 11,393 |
| Mar 5, 2026 | 139.70 | 141.40 | 132.65 | 139.55 | 139.55 | -0.07% | 80,627 |
| Mar 4, 2026 | 141.35 | 141.35 | 137.65 | 139.65 | 139.65 | -2.92% | 21,946 |
| Mar 2, 2026 | 138.65 | 146.00 | 138.65 | 143.85 | 143.85 | -3.13% | 14,801 |
| Feb 27, 2026 | 144.55 | 152.80 | 138.55 | 148.50 | 148.50 | 6.72% | 66,025 |
| Feb 26, 2026 | 139.90 | 144.00 | 138.10 | 139.15 | 139.15 | -1.31% | 18,368 |
| Feb 25, 2026 | 141.90 | 143.70 | 139.55 | 141.00 | 141.00 | 0.11% | 32,848 |
| Feb 24, 2026 | 139.35 | 141.35 | 138.30 | 140.85 | 140.85 | -1.26% | 5,316 |
| Feb 23, 2026 | 142.50 | 149.45 | 141.05 | 142.65 | 142.65 | 0.18% | 11,873 |
| Feb 20, 2026 | 142.00 | 147.15 | 138.15 | 142.40 | 142.40 | -0.07% | 23,583 |
| Feb 19, 2026 | 145.60 | 148.40 | 140.10 | 142.50 | 142.50 | -2.10% | 13,619 |
| Feb 18, 2026 | 147.55 | 148.30 | 145.15 | 145.55 | 145.55 | -1.95% | 11,542 |
| Feb 17, 2026 | 149.15 | 151.70 | 145.40 | 148.45 | 148.45 | -0.54% | 21,886 |
| Feb 16, 2026 | 158.00 | 159.20 | 148.20 | 149.25 | 149.25 | -10.31% | 80,862 |
| Feb 13, 2026 | 167.50 | 171.25 | 165.05 | 166.40 | 166.40 | -2.63% | 18,681 |
| Feb 12, 2026 | 172.60 | 172.70 | 168.90 | 170.90 | 170.90 | -0.96% | 15,192 |
| Feb 11, 2026 | 163.70 | 173.50 | 162.95 | 172.55 | 172.55 | 2.92% | 23,787 |
| Feb 10, 2026 | 168.40 | 173.00 | 166.20 | 167.65 | 167.65 | -0.39% | 25,974 |
| Feb 9, 2026 | 166.00 | 171.50 | 163.55 | 168.30 | 168.30 | 0.81% | 37,215 |
| Feb 6, 2026 | 169.10 | 170.70 | 163.65 | 166.95 | 166.95 | -2.88% | 18,873 |
| Feb 5, 2026 | 175.00 | 176.50 | 169.70 | 171.90 | 171.90 | -3.15% | 35,072 |
| Feb 4, 2026 | 177.85 | 192.00 | 173.00 | 177.50 | 177.50 | 5.06% | 367,479 |
| Feb 3, 2026 | 168.90 | 168.95 | 164.90 | 168.95 | 168.95 | 19.99% | 104,682 |
| Feb 2, 2026 | 139.30 | 141.90 | 136.15 | 140.80 | 140.80 | -0.91% | 9,125 |
| Feb 1, 2026 | 145.35 | 148.40 | 141.05 | 142.10 | 142.10 | -2.24% | 4,435 |
| Jan 30, 2026 | 140.40 | 145.75 | 139.60 | 145.35 | 145.35 | 2.47% | 9,292 |
| Jan 29, 2026 | 138.10 | 142.45 | 136.00 | 141.85 | 141.85 | 1.21% | 8,021 |
| Jan 28, 2026 | 139.20 | 141.95 | 137.35 | 140.15 | 140.15 | 0.68% | 21,077 |
| Jan 27, 2026 | 143.25 | 143.25 | 137.90 | 139.20 | 139.20 | -2.93% | 14,403 |
| Jan 23, 2026 | 146.10 | 148.60 | 141.30 | 143.40 | 143.40 | -1.85% | 10,321 |
| Jan 22, 2026 | 135.70 | 148.00 | 135.70 | 146.10 | 146.10 | 7.70% | 27,536 |
| Jan 21, 2026 | 142.10 | 143.05 | 135.05 | 135.65 | 135.65 | -4.51% | 27,197 |
| Jan 20, 2026 | 147.05 | 148.80 | 141.25 | 142.05 | 142.05 | -4.82% | 10,690 |
| Jan 19, 2026 | 144.35 | 152.25 | 143.60 | 149.25 | 149.25 | 1.19% | 27,904 |
| Jan 16, 2026 | 148.00 | 149.90 | 146.40 | 147.50 | 147.50 | -0.67% | 6,646 |
| Jan 14, 2026 | 151.95 | 152.00 | 146.80 | 148.50 | 148.50 | -1.92% | 13,694 |
| Jan 13, 2026 | 151.45 | 155.20 | 150.40 | 151.40 | 151.40 | 0.07% | 13,903 |
| Jan 12, 2026 | 153.00 | 154.85 | 147.45 | 151.30 | 151.30 | -1.18% | 43,950 |
| Jan 9, 2026 | 154.60 | 160.00 | 148.70 | 153.10 | 153.10 | -0.94% | 55,939 |
| Jan 8, 2026 | 154.10 | 166.50 | 152.45 | 154.55 | 154.55 | 2.32% | 303,969 |
| Jan 7, 2026 | 143.20 | 158.05 | 143.20 | 151.05 | 151.05 | 5.52% | 82,923 |
| Jan 6, 2026 | 144.25 | 145.85 | 142.00 | 143.15 | 143.15 | -0.80% | 11,861 |
| Jan 5, 2026 | 148.30 | 149.45 | 143.55 | 144.30 | 144.30 | -3.64% | 10,311 |
| Jan 2, 2026 | 146.75 | 150.60 | 146.75 | 149.75 | 149.75 | 2.04% | 9,296 |
| Jan 1, 2026 | 148.40 | 149.50 | 146.25 | 146.75 | 146.75 | -1.08% | 4,882 |
| Dec 31, 2025 | 149.40 | 152.55 | 148.00 | 148.35 | 148.35 | -0.67% | 17,553 |
| Dec 30, 2025 | 148.30 | 150.00 | 146.50 | 149.35 | 149.35 | 0.61% | 19,281 |
| Dec 29, 2025 | 149.60 | 151.00 | 147.25 | 148.45 | 148.45 | -0.74% | 12,652 |
| Dec 26, 2025 | 152.50 | 152.85 | 148.00 | 149.55 | 149.55 | -1.90% | 5,521 |
| Dec 24, 2025 | 156.70 | 156.95 | 151.55 | 152.45 | 152.45 | -2.71% | 24,856 |
| Dec 23, 2025 | 156.50 | 158.60 | 155.80 | 156.70 | 156.70 | 0.13% | 3,806 |
| Dec 22, 2025 | 155.60 | 158.75 | 155.35 | 156.50 | 156.50 | 0.61% | 17,661 |
| Dec 19, 2025 | 154.80 | 155.90 | 153.65 | 155.55 | 155.55 | 0.42% | 2,454 |
| Dec 18, 2025 | 154.65 | 155.90 | 153.10 | 154.90 | 154.90 | 1.18% | 6,524 |
| Dec 17, 2025 | 159.15 | 159.15 | 152.35 | 153.10 | 153.10 | -3.95% | 5,881 |
| Dec 16, 2025 | 161.00 | 161.00 | 157.85 | 159.40 | 159.40 | -0.96% | 7,488 |
| Dec 15, 2025 | 162.45 | 165.05 | 159.05 | 160.95 | 160.95 | -1.80% | 29,859 |
| Dec 12, 2025 | 144.70 | 170.00 | 144.70 | 163.90 | 163.90 | 13.46% | 122,277 |
| Dec 11, 2025 | 144.20 | 149.60 | 144.00 | 144.45 | 144.45 | 0.17% | 6,242 |
| Dec 10, 2025 | 149.50 | 151.60 | 143.30 | 144.20 | 144.20 | -3.51% | 8,438 |
| Dec 9, 2025 | 144.30 | 149.80 | 139.15 | 149.45 | 149.45 | 2.47% | 12,975 |
| Dec 8, 2025 | 150.10 | 150.75 | 145.00 | 145.85 | 145.85 | -2.80% | 10,855 |
| Dec 5, 2025 | 154.40 | 155.10 | 149.55 | 150.05 | 150.05 | -3.32% | 6,473 |
| Dec 4, 2025 | 158.45 | 160.10 | 155.00 | 155.20 | 155.20 | -2.08% | 9,822 |
| Dec 3, 2025 | 160.10 | 161.05 | 157.00 | 158.50 | 158.50 | -0.97% | 6,275 |
| Dec 2, 2025 | 159.25 | 163.75 | 158.85 | 160.05 | 160.05 | -1.39% | 10,155 |
| Dec 1, 2025 | 165.15 | 165.15 | 162.00 | 162.30 | 162.30 | -1.58% | 5,780 |
| Nov 28, 2025 | 162.80 | 168.55 | 160.40 | 164.90 | 164.90 | 0.64% | 22,205 |
| Nov 27, 2025 | 159.60 | 164.80 | 159.00 | 163.85 | 163.85 | 3.34% | 15,169 |
| Nov 26, 2025 | 152.00 | 160.70 | 152.00 | 158.55 | 158.55 | 4.34% | 13,612 |
| Nov 25, 2025 | 149.90 | 156.90 | 149.90 | 151.95 | 151.95 | 1.40% | 31,625 |
| Nov 24, 2025 | 154.20 | 154.20 | 149.05 | 149.85 | 149.85 | -2.79% | 20,239 |
| Nov 21, 2025 | 158.90 | 158.90 | 153.95 | 154.15 | 154.15 | -2.96% | 14,480 |
| Nov 20, 2025 | 156.80 | 160.45 | 156.00 | 158.85 | 158.85 | 1.31% | 11,260 |
| Nov 19, 2025 | 160.05 | 163.50 | 155.50 | 156.80 | 156.80 | -2.91% | 21,335 |
| Nov 18, 2025 | 168.95 | 170.45 | 160.85 | 161.50 | 161.50 | -4.97% | 21,397 |
| Nov 17, 2025 | 165.00 | 171.15 | 165.00 | 169.95 | 169.95 | 2.23% | 23,921 |
| Nov 14, 2025 | 174.60 | 174.60 | 165.00 | 166.25 | 166.25 | -2.75% | 26,581 |
| Nov 13, 2025 | 169.55 | 176.00 | 168.15 | 170.95 | 170.95 | 0.38% | 11,733 |
| Nov 12, 2025 | 167.10 | 174.45 | 163.85 | 170.30 | 170.30 | 0.77% | 119,411 |
| Nov 11, 2025 | 185.00 | 186.05 | 169.00 | 169.00 | 169.00 | -9.99% | 176,121 |
| Nov 10, 2025 | 194.00 | 194.95 | 185.00 | 187.75 | 187.75 | -4.11% | 15,894 |
| Nov 7, 2025 | 188.40 | 197.70 | 185.35 | 195.80 | 195.80 | 3.38% | 14,153 |
| Nov 6, 2025 | 198.95 | 198.95 | 188.60 | 189.40 | 189.40 | -3.56% | 16,798 |
| Nov 4, 2025 | 202.55 | 202.55 | 194.75 | 196.40 | 196.40 | -1.68% | 16,273 |
| Nov 3, 2025 | 199.00 | 200.90 | 194.80 | 199.75 | 199.75 | 2.07% | 5,784 |
| Oct 31, 2025 | 196.55 | 199.00 | 194.00 | 195.70 | 195.70 | -0.28% | 6,872 |
| Oct 30, 2025 | 202.20 | 202.20 | 194.65 | 196.25 | 196.25 | -2.80% | 14,447 |
| Oct 29, 2025 | 195.95 | 202.15 | 195.95 | 201.90 | 201.90 | 3.72% | 8,415 |
| Oct 28, 2025 | 196.25 | 196.95 | 191.30 | 194.65 | 194.65 | -0.87% | 9,591 |
| Oct 27, 2025 | 197.00 | 198.25 | 195.00 | 196.35 | 196.35 | 0.26% | 7,007 |
| Oct 24, 2025 | 198.70 | 199.55 | 194.55 | 195.85 | 195.85 | -2.61% | 9,396 |
| Oct 23, 2025 | 192.10 | 204.35 | 191.75 | 201.10 | 201.10 | 5.68% | 36,568 |
| Oct 21, 2025 | 180.05 | 192.00 | 180.05 | 190.30 | 190.30 | 3.79% | 6,007 |
| Oct 20, 2025 | 184.65 | 186.55 | 180.10 | 183.35 | 183.35 | -0.43% | 16,595 |
| Oct 17, 2025 | 193.90 | 194.50 | 182.00 | 184.15 | 184.15 | -5.13% | 18,491 |
| Oct 16, 2025 | 193.35 | 201.25 | 193.35 | 194.10 | 194.10 | -0.79% | 13,159 |
| Oct 15, 2025 | 189.55 | 199.90 | 189.00 | 195.65 | 195.65 | 2.89% | 14,104 |
| Oct 14, 2025 | 195.00 | 195.05 | 187.55 | 190.15 | 190.15 | -1.93% | 10,549 |
| Oct 13, 2025 | 199.35 | 199.35 | 193.00 | 193.90 | 193.90 | -2.73% | 35,251 |