Camlin Fine Sciences Limited - CAMLINFINE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157	155.56	155.56	160.46	155	133,129
December 03, 2025	160.01	158.05	158.05	161.2	156.17	148,095
December 02, 2025	160.5	160.47	160.47	163.92	158.7	152,897
December 01, 2025	163.91	162.21	162.21	164.75	161.9	191,065
November 28, 2025	164	164.92	164.92	169.09	160.65	501,040
November 27, 2025	159	163.63	163.63	164.5	159	481,566
November 26, 2025	152.17	158.53	158.53	160.94	151.22	346,982
November 25, 2025	150.08	152.07	152.07	157	149.25	538,850
November 24, 2025	154	149.98	149.98	154	148.99	393,702
November 21, 2025	158.9	154.07	154.07	158.9	153.45	321,489
November 19, 2025	161	157.01	157.01	164	155.21	597,129
November 18, 2025	169.91	161.43	161.43	170.59	160.15	400,799
November 17, 2025	166.5	169.91	169.91	171.5	166.5	481,755
November 14, 2025	171.97	165.67	165.67	172.14	164.65	617,630
November 13, 2025	170.03	170.65	170.65	176.09	168.08	489,456
November 12, 2025	164.4	170.03	170.03	174.4	164	2.46M
November 11, 2025	186	169.47	169.47	187.39	169.47	2.99M
November 10, 2025	195.41	188.3	188.3	195.41	185.3	612,696
November 07, 2025	189.31	196.01	196.01	197.74	185.2	395,968
November 06, 2025	196.29	189.31	189.31	196.29	188.05	575,412
November 04, 2025	201.7	196.13	196.13	201.79	194.75	223,828
November 03, 2025	201.7	196.13	196.13	201.79	194.75	276,406
November 02, 2025	195	199.95	199.95	201.23	195	276,316
October 31, 2025	197.01	195.9	195.9	199.44	193.92	424,351
October 30, 2025	202.45	196.89	196.89	202.45	194.5	506,671
October 29, 2025	194.5	201.32	201.32	201.98	194.5	185,997
October 28, 2025	197	194.85	194.85	197	193.07	241,396
October 27, 2025	196	196.25	196.25	198.26	195	130,520
October 24, 2025	200.68	195.73	195.73	200.68	194.81	246,331
October 23, 2025	191.99	200.68	200.68	204.57	191	877,694
October 21, 2025	184	189.78	189.78	191.9	183.96	97,374
October 20, 2025	185.7	183.28	183.28	188.98	179	833,624
October 17, 2025	194.15	182.71	182.71	194.61	181	578,582
October 16, 2025	196.79	194.61	194.61	201.31	193.1	300,404
October 15, 2025	191	195.53	195.53	200	188.9	536,537
October 14, 2025	193.5	189.78	189.78	195.2	187.87	216,323
October 13, 2025	196	194.02	194.02	198	192.81	423,631
October 10, 2025	196.5	199.61	199.61	204	194.5	585,941
October 09, 2025	202	196.33	196.33	206.8	194.9	866,153
October 08, 2025	196.77	203.51	203.51	211.95	196.77	720,838
October 07, 2025	197.78	196.77	196.77	200.34	194.46	437,358
October 06, 2025	195.5	197.78	197.78	199.7	191.58	510,130
October 03, 2025	192.49	194.37	194.37	196.27	187.76	578,932
October 01, 2025	196	190.38	190.38	199.5	189.11	516,146
September 30, 2025	193.29	196	196	199.08	191.05	706,762
September 29, 2025	208.01	200.08	200.08	212.5	200.08	2.52M
September 26, 2025	216.51	210.62	210.62	217.58	208.26	303,915
September 25, 2025	228	219.23	219.23	228	218.22	225,756
September 24, 2025	228	224.27	224.27	232.4	223.55	139,100
September 23, 2025	229	226.04	226.04	229	223.1	206,457
September 22, 2025	229.52	226.95	226.95	234.24	225.1	411,222
September 19, 2025	226.2	229.75	229.75	232.89	226	259,206
September 18, 2025	234	228.09	228.09	234	224	238,410
September 17, 2025	225	231.02	231.02	235	223.08	367,823
September 16, 2025	221	224.06	224.06	231.76	221	611,116
September 15, 2025	229	220.73	220.73	232.5	218.79	305,508
September 12, 2025	226.07	224.89	224.89	229.34	219.2	738,629
September 11, 2025	226.07	226.07	226.07	226.07	215.99	1.39M
September 10, 2025	205.1	215.31	215.31	215.31	205.1	107,136
September 09, 2025	210.05	205.06	205.06	212.7	204.1	292,270

Camlin Fine Sciences Limited (CAMLINFINE.NS) NSE