Skip to main content
Camlin Fine Sciences Limited (BOM:532834)
India flag India · Delayed Price · Currency is INR
124.52
-3.08 (-2.41%)
At close: Apr 28, 2026

Camlin Fine Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.69130.00123.16124.52124.52-2.41%84,308
Apr 27, 2026129.03134.50126.97127.60127.60-0.09%308,916
Apr 24, 2026120.19129.45119.97127.72127.725.79%378,898
Apr 23, 2026107.00125.01107.00120.73120.7312.81%782,653
Apr 22, 2026104.79107.50103.78107.02107.023.21%36,081
Apr 21, 2026104.84107.47103.10103.69103.69-0.12%30,209
Apr 20, 2026108.51109.32103.28103.81103.81-2.42%78,159
Apr 17, 2026106.71110.00106.20106.38106.38-0.22%62,350
Apr 16, 2026107.07109.57105.69106.61106.61-0.43%30,836
Apr 15, 2026106.48111.88105.61107.07107.073.34%120,143
Apr 13, 2026101.80105.76100.41103.61103.61-0.84%24,121
Apr 10, 2026107.00107.84104.00104.49104.490.44%55,884
Apr 9, 2026109.50111.28102.41104.03104.03-5.00%93,884
Apr 8, 2026107.00111.81106.66109.51109.515.21%83,529
Apr 7, 2026101.60107.40101.60104.09104.091.31%14,750
Apr 6, 2026103.11105.8199.85102.74102.74-0.46%49,776
Apr 2, 2026100.68104.0097.20103.21103.211.61%36,241
Apr 1, 202699.90107.5098.00101.57101.574.77%78,845
Mar 30, 2026105.45107.1596.3096.9596.95-8.45%95,222
Mar 27, 2026110.65111.55104.70105.90105.90-5.78%92,743
Mar 25, 2026116.05118.15111.10112.40112.40-0.79%65,885
Mar 24, 2026115.00115.00110.10113.30113.302.49%45,310
Mar 23, 2026119.20119.20110.00110.55110.55-6.83%42,492
Mar 20, 2026121.00123.50118.20118.65118.65-1.25%926,744
Mar 19, 2026127.70127.75119.25120.15120.15-7.22%62,414
Mar 18, 2026129.25133.50126.40129.50129.50-0.12%33,547
Mar 17, 2026131.00133.50125.00129.65129.65-1.71%28,593
Mar 16, 2026136.65136.65130.10131.90131.90-2.98%23,696
Mar 13, 2026146.95146.95135.50135.95135.95-6.18%23,638
Mar 12, 2026142.75145.60137.70144.90144.901.51%35,671
Mar 11, 2026138.80143.20138.80142.75142.753.44%36,652
Mar 10, 2026134.85139.50134.25138.00138.003.18%35,321
Mar 9, 2026136.00136.05130.90133.75133.75-2.73%52,096
Mar 6, 2026144.35144.35136.80137.50137.50-1.47%11,393
Mar 5, 2026139.70141.40132.65139.55139.55-0.07%80,627
Mar 4, 2026141.35141.35137.65139.65139.65-2.92%21,946
Mar 2, 2026138.65146.00138.65143.85143.85-3.13%14,801
Feb 27, 2026144.55152.80138.55148.50148.506.72%66,025
Feb 26, 2026139.90144.00138.10139.15139.15-1.31%18,368
Feb 25, 2026141.90143.70139.55141.00141.000.11%32,848
Feb 24, 2026139.35141.35138.30140.85140.85-1.26%5,316
Feb 23, 2026142.50149.45141.05142.65142.650.18%11,873
Feb 20, 2026142.00147.15138.15142.40142.40-0.07%23,583
Feb 19, 2026145.60148.40140.10142.50142.50-2.10%13,619
Feb 18, 2026147.55148.30145.15145.55145.55-1.95%11,542
Feb 17, 2026149.15151.70145.40148.45148.45-0.54%21,886
Feb 16, 2026158.00159.20148.20149.25149.25-10.31%80,862
Feb 13, 2026167.50171.25165.05166.40166.40-2.63%18,681
Feb 12, 2026172.60172.70168.90170.90170.90-0.96%15,192
Feb 11, 2026163.70173.50162.95172.55172.552.92%23,787
Feb 10, 2026168.40173.00166.20167.65167.65-0.39%25,974
Feb 9, 2026166.00171.50163.55168.30168.300.81%37,215
Feb 6, 2026169.10170.70163.65166.95166.95-2.88%18,873
Feb 5, 2026175.00176.50169.70171.90171.90-3.15%35,072
Feb 4, 2026177.85192.00173.00177.50177.505.06%367,479
Feb 3, 2026168.90168.95164.90168.95168.9519.99%104,682
Feb 2, 2026139.30141.90136.15140.80140.80-0.91%9,125
Feb 1, 2026145.35148.40141.05142.10142.10-2.24%4,435
Jan 30, 2026140.40145.75139.60145.35145.352.47%9,292
Jan 29, 2026138.10142.45136.00141.85141.851.21%8,021
Jan 28, 2026139.20141.95137.35140.15140.150.68%21,077
Jan 27, 2026143.25143.25137.90139.20139.20-2.93%14,403
Jan 23, 2026146.10148.60141.30143.40143.40-1.85%10,321
Jan 22, 2026135.70148.00135.70146.10146.107.70%27,536
Jan 21, 2026142.10143.05135.05135.65135.65-4.51%27,197
Jan 20, 2026147.05148.80141.25142.05142.05-4.82%10,690
Jan 19, 2026144.35152.25143.60149.25149.251.19%27,904
Jan 16, 2026148.00149.90146.40147.50147.50-0.67%6,646
Jan 14, 2026151.95152.00146.80148.50148.50-1.92%13,694
Jan 13, 2026151.45155.20150.40151.40151.400.07%13,903
Jan 12, 2026153.00154.85147.45151.30151.30-1.18%43,950
Jan 9, 2026154.60160.00148.70153.10153.10-0.94%55,939
Jan 8, 2026154.10166.50152.45154.55154.552.32%303,969
Jan 7, 2026143.20158.05143.20151.05151.055.52%82,923
Jan 6, 2026144.25145.85142.00143.15143.15-0.80%11,861
Jan 5, 2026148.30149.45143.55144.30144.30-3.64%10,311
Jan 2, 2026146.75150.60146.75149.75149.752.04%9,296
Jan 1, 2026148.40149.50146.25146.75146.75-1.08%4,882
Dec 31, 2025149.40152.55148.00148.35148.35-0.67%17,553
Dec 30, 2025148.30150.00146.50149.35149.350.61%19,281
Dec 29, 2025149.60151.00147.25148.45148.45-0.74%12,652
Dec 26, 2025152.50152.85148.00149.55149.55-1.90%5,521
Dec 24, 2025156.70156.95151.55152.45152.45-2.71%24,856
Dec 23, 2025156.50158.60155.80156.70156.700.13%3,806
Dec 22, 2025155.60158.75155.35156.50156.500.61%17,661
Dec 19, 2025154.80155.90153.65155.55155.550.42%2,454
Dec 18, 2025154.65155.90153.10154.90154.901.18%6,524
Dec 17, 2025159.15159.15152.35153.10153.10-3.95%5,881
Dec 16, 2025161.00161.00157.85159.40159.40-0.96%7,488
Dec 15, 2025162.45165.05159.05160.95160.95-1.80%29,859
Dec 12, 2025144.70170.00144.70163.90163.9013.46%122,277
Dec 11, 2025144.20149.60144.00144.45144.450.17%6,242
Dec 10, 2025149.50151.60143.30144.20144.20-3.51%8,438
Dec 9, 2025144.30149.80139.15149.45149.452.47%12,975
Dec 8, 2025150.10150.75145.00145.85145.85-2.80%10,855
Dec 5, 2025154.40155.10149.55150.05150.05-3.32%6,473
Dec 4, 2025158.45160.10155.00155.20155.20-2.08%9,822
Dec 3, 2025160.10161.05157.00158.50158.50-0.97%6,275
Dec 2, 2025159.25163.75158.85160.05160.05-1.39%10,155
Dec 1, 2025165.15165.15162.00162.30162.30-1.58%5,780