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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	202.05	210.74	210.74	212.3	202.05	167,284
September 05, 2025	211	203.81	203.81	211	202.2	103,488
September 04, 2025	214.95	210.86	210.86	216.7	207.2	349,631
September 03, 2025	215.7	214.56	214.56	219.4	208.6	164,929
September 02, 2025	201.4	211.29	211.29	211.29	201.23	81,103
September 01, 2025	200	201.23	201.23	208	194.3	379,852
August 29, 2025	202	203.65	203.65	206.5	197.75	395,637
August 28, 2025	218	208.15	208.15	218	208.15	82,459
August 26, 2025	224.9	219.1	219.1	229	216.25	356,843
August 25, 2025	216.7	224.95	224.95	224.95	215.25	165,449
August 22, 2025	203.9	214.25	214.25	214.25	202	367,719
August 21, 2025	210.55	204.05	204.05	211.2	201.1	722,613
August 20, 2025	209	209.7	209.7	214	206	528,207
August 19, 2025	205	206.8	206.8	210	204	267,360
August 18, 2025	206	205.7	205.7	213.6	200	579,678
August 14, 2025	199	209.6	209.6	214.35	193.95	1.84M
August 13, 2025	204.15	204.15	204.15	204.15	204.15	36,275
August 12, 2025	214.9	214.9	214.9	214.9	214.9	43,084
August 11, 2025	226.2	226.2	226.2	226.2	226.2	30,898
August 08, 2025	237.1	238.1	238.1	253	234	329,432
August 07, 2025	244.4	244.55	244.55	248.8	244.4	351,404
August 06, 2025	268.9	257.25	257.25	272.5	257.25	501,643
August 05, 2025	272.5	270.75	270.75	275	267.05	243,709
August 04, 2025	263.15	272.6	272.6	275.05	261.8	378,934
August 01, 2025	280.8	271.2	271.2	280.8	257	782,221
July 31, 2025	261	267.45	267.45	267.45	261	174,823
July 30, 2025	240	254.75	254.75	254.75	240	504,086
July 29, 2025	242.65	242.65	242.65	248	242.65	583,841
July 28, 2025	265.1	255.4	255.4	267.1	255.4	294,884
July 25, 2025	277.05	268.8	268.8	280.35	266.35	227,030
July 24, 2025	290.45	280.35	280.35	294	277.6	174,445
July 23, 2025	290	290.45	290.45	298	286.75	439,598

Camlin Fine Sciences Limited (CAMLINFINE.NS) NSE