Advertisement
U.S. markets closed

Camlin Fine Sciences Limited (CAMLINFINE.NS)

NSE - NSE Real Time Price. Currency in INR
96.56-7.21 (-6.95%)
At close: 03:30PM IST
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024104.95104.9595.5996.5696.56840,091
Oct 24, 2024103.85105.00101.05103.77103.77461,090
Oct 23, 2024102.05103.95100.51103.14103.14641,520
Oct 22, 2024105.00105.79101.43103.00103.00846,877
Oct 21, 2024111.05111.84105.00105.51105.51599,494
Oct 18, 2024110.00112.00107.00111.05111.05991,431
Oct 17, 2024106.70113.59106.02110.51110.513,204,036
Oct 16, 202498.53108.9598.53107.20107.202,028,321
Oct 15, 2024101.20101.5898.2298.4598.45366,451
Oct 14, 2024100.95102.20100.12101.18101.18223,266
Oct 11, 2024101.06102.55100.20100.89100.89242,319
Oct 10, 2024101.70102.50100.70101.46101.46239,777
Oct 09, 2024102.25104.00100.50101.16101.16466,499
Oct 08, 202498.76102.5098.10101.46101.46309,137
Oct 07, 2024102.52104.3098.0098.7898.78531,014
Oct 04, 2024100.75104.2499.13102.03102.03675,144
Oct 03, 2024102.79102.9599.90100.42100.42450,420
Oct 01, 2024103.05104.69102.50102.83102.83473,242
Sep 30, 2024103.00104.04102.50102.75102.75251,688
Sep 27, 2024105.50105.83102.30102.67102.67591,119
Sep 26, 2024103.35105.79102.55104.76104.76542,297
Sep 25, 2024105.26106.49102.20102.99102.99682,167
Sep 24, 2024105.65106.40104.51105.13105.13285,463
Sep 23, 2024106.50107.05105.00105.65105.65371,343
Sep 20, 2024105.10107.51105.10106.20106.20421,076
Sep 19, 2024107.45107.89102.46104.75104.75663,948
Sep 18, 2024105.97109.64105.75106.49106.49840,052
Sep 17, 2024109.80109.80105.40105.73105.73582,355
Sep 16, 2024111.98113.75109.35110.30110.30654,091
Sep 13, 2024106.99113.90106.11110.92110.922,575,293
Sep 12, 2024106.80107.52105.40106.71106.71321,157
Sep 11, 2024106.65108.99105.22106.32106.32448,097
Sep 10, 2024106.90109.56106.00106.65106.65613,652
Sep 09, 2024106.29106.95103.61105.26105.26306,335
Sep 06, 2024108.73110.00105.34106.49106.49841,433
Sep 05, 2024107.00109.75105.71107.77107.77721,385
Sep 04, 2024102.75107.60102.27106.30106.301,843,665
Sep 03, 2024103.19107.19102.36104.03104.03809,595
Sep 02, 2024103.60104.69102.58103.11103.11252,021
Aug 30, 2024103.70104.85102.65103.08103.08396,629
Aug 29, 2024104.05105.75101.92103.20103.20579,288
Aug 28, 2024107.10107.94103.50103.66103.66760,975
Aug 27, 2024105.49110.48104.98107.15107.151,403,047
Aug 26, 2024106.44106.71105.00105.10105.10426,385
Aug 23, 2024108.07108.45105.00105.59105.59541,125
Aug 22, 2024105.85108.70104.80108.07108.07956,857
Aug 21, 2024104.65105.55104.07105.06105.06625,063
Aug 20, 2024105.10107.50104.10104.46104.46478,891
Aug 19, 2024103.55105.40103.05104.97104.97484,396
Aug 16, 2024103.00103.9599.90103.12103.12599,113
Aug 14, 2024104.39104.39100.55101.01101.01570,280
Aug 13, 2024106.99106.99102.67103.04103.041,431,007
Aug 12, 2024109.41112.64107.26109.67109.67789,672
Aug 09, 2024108.90110.78108.50109.81109.81649,533
Aug 08, 2024109.19110.25107.10107.76107.76474,522
Aug 07, 2024108.95110.72107.73109.19109.19512,101
Aug 06, 2024109.86112.89106.00106.66106.66837,118
Aug 05, 2024110.15113.83108.00108.78108.781,133,593
Aug 02, 2024114.00118.97113.34116.35116.35706,358
Aug 01, 2024121.40121.97116.20116.79116.79808,080
Jul 31, 2024119.25123.47118.00121.19121.191,446,155
Jul 30, 2024120.87124.33118.59118.87118.871,986,503
Jul 29, 2024121.39124.89120.00120.87120.871,500,941
Jul 26, 2024113.20124.94113.20120.84120.843,755,987
Jul 25, 2024111.00119.42110.80116.53116.531,288,869
Jul 24, 2024110.50116.45109.71114.05114.051,129,355
Jul 23, 2024111.45112.18104.41109.00109.001,203,408
Jul 22, 2024110.00114.79108.80111.54111.54986,307
Jul 19, 2024116.95117.00111.31112.01112.011,219,031
Jul 18, 2024122.60122.60117.03117.43117.432,766,383
Jul 16, 2024108.40124.14108.06122.59122.5918,282,703
Jul 15, 2024106.00111.00105.00107.58107.581,271,738
Jul 12, 2024107.05109.00104.12104.81104.81611,200
Jul 11, 2024104.89108.30103.50106.47106.471,345,280
Jul 10, 2024105.26105.75101.05102.78102.78452,007
Jul 09, 2024105.49106.70104.80105.26105.26300,558
Jul 08, 2024107.40107.50104.73105.25105.25336,273
Jul 05, 2024105.25107.95104.21106.98106.98521,886
Jul 04, 2024103.45108.41103.07105.40105.40963,398
Jul 03, 2024104.33104.95102.60103.00103.00545,461
Jul 02, 2024104.59106.45103.05103.51103.51434,741
Jul 01, 2024104.05105.45103.80104.10104.10338,687
Jun 28, 2024104.70105.15102.50103.39103.39542,799
Jun 27, 2024107.57107.69104.01104.23104.23382,818
Jun 26, 2024106.86108.43106.31106.90106.90302,358
Jun 25, 2024107.85108.95106.00106.86106.86254,584
Jun 24, 2024106.70109.99106.69107.37107.37632,033
Jun 21, 2024111.10112.27107.79108.33108.33625,991
Jun 20, 2024106.62113.50106.09111.18111.181,682,217
Jun 19, 2024109.20109.20105.13106.29106.291,431,168
Jun 18, 2024112.50113.50108.26108.87108.87987,769
Jun 14, 2024109.99111.75108.50111.13111.13818,909
Jun 13, 2024111.10112.49108.22109.59109.591,805,649
Jun 12, 2024107.20113.29107.00109.98109.984,938,012
Jun 11, 2024103.20106.40103.20104.07104.071,097,722
Jun 10, 202496.90104.2696.04103.06103.061,183,886
Jun 07, 202495.5597.4595.4596.9096.90352,050
Jun 06, 202491.8595.9591.8595.5595.55473,757
Jun 05, 202489.4091.7585.4591.0591.05399,088
Jun 04, 202493.4593.8079.9586.9586.95841,290
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...