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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	142.28	142.05	142.05	147.5	138.2	642,537
February 19, 2026	149	142.28	142.28	149	140.35	350,719
February 18, 2026	148.24	145.41	145.41	148.79	145.03	325,327
February 17, 2026	149	148.24	148.24	151.68	145.2	595,312
February 16, 2026	154.02	149.85	149.85	158.99	148.1	1.74M
February 13, 2026	167.2	165.98	165.98	171.71	165.05	461,400
February 12, 2026	173.8	169.55	169.55	173.8	168.93	309,129
February 11, 2026	168.8	172.47	172.47	173.5	163.2	861,302
February 10, 2026	168.67	167.36	167.36	173.3	166.2	414,256
February 09, 2026	165	168	168	171.59	163.2	1.46M
February 06, 2026	170	167.26	167.26	170.01	163.88	421,412
February 05, 2026	175	171.74	171.74	176.9	169.55	1.21M
February 04, 2026	174	177.61	177.61	192	172.85	6.5M
February 03, 2026	168.85	168.85	168.85	168.85	163	1.63M
February 02, 2026	138.9	140.71	140.71	142.49	136.22	157,373
February 01, 2026	144	141.53	141.53	148.75	140.8	102,860
January 30, 2026	139.8	145.27	145.27	145.84	138.6	180,396
January 29, 2026	140.28	141.45	141.45	142.49	136	286,902
January 28, 2026	139.5	140.28	140.28	141.87	138.27	226,816
January 27, 2026	143	138.98	138.98	143.08	137.72	232,371
January 23, 2026	144.69	143.07	143.07	147.84	141.35	286,926
January 22, 2026	137.48	145.39	145.39	148.2	136.77	748,959
January 21, 2026	142	135.58	135.58	144.98	135	401,051
January 20, 2026	147.21	142.2	142.2	148.5	140.68	287,572
January 19, 2026	145.1	149.25	149.25	152.58	143.7	511,608
January 16, 2026	148	147.78	147.78	149.98	146.5	304,387
January 14, 2026	151.59	148.43	148.43	152.69	147.02	305,888
January 13, 2026	152.01	151.06	151.06	154.59	150.31	388,656
January 12, 2026	153.12	151.21	151.21	155	147.33	838,126
January 09, 2026	155	152.81	152.81	160.99	148.41	1.43M
January 08, 2026	153	154.68	154.68	166.59	153	5.25M
January 07, 2026	144	151.18	151.18	157.9	143.7	2.1M
January 06, 2026	145.93	142.99	142.99	145.93	142	207,946
January 05, 2026	149	144.41	144.41	149.9	143.6	222,310
January 02, 2026	146.1	149.85	149.85	150.93	146.1	117,732
January 01, 2026	148.58	146.83	146.83	149.65	146.11	159,237
December 31, 2025	149.23	148.4	148.4	152.8	147.25	153,842
December 30, 2025	147.2	149.23	149.23	150	146	188,394
December 29, 2025	150.28	148.68	148.68	151.33	147	199,748
December 26, 2025	153.4	149.44	149.44	153.4	148.5	154,261
December 24, 2025	155.98	152.55	152.55	157.41	152	192,657
December 23, 2025	157	156.76	156.76	158.83	155.1	194,308
December 22, 2025	157.06	156.03	156.03	158.98	155.18	232,160
December 19, 2025	155.12	155.52	155.52	156.59	153.35	222,816
December 18, 2025	154.47	154.76	154.76	155.99	152.55	137,501
December 17, 2025	160.4	154.47	154.47	160.4	152.35	196,715
December 16, 2025	159.01	159.4	159.4	160.59	157.66	224,758
December 15, 2025	162.4	160.63	160.63	164.76	158.98	716,357
December 12, 2025	146.88	163.84	163.84	169.89	146.63	5.09M
December 11, 2025	144.22	145.64	145.64	149.95	143.36	401,798
December 10, 2025	149.5	143.88	143.88	151.77	143.49	239,847
December 09, 2025	145.25	149.35	149.35	150	141	239,819
December 08, 2025	150.7	145.73	145.73	150.8	144.95	248,180
December 05, 2025	155.56	150.14	150.14	155.56	149	271,849
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

Camlin Fine Sciences Limited (CAMLINFINE.NS) NSE