NSE - Delayed Quote INR

Camlin Fine Sciences Limited (CAMLINFINE.NS)

Compare
96.56 -7.21 (-6.95%)
At close: October 25 at 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 104.95 104.95 95.59 96.56 96.56 840,091
Oct 24, 2024 103.85 105.00 101.05 103.77 103.77 461,090
Oct 23, 2024 102.05 103.95 100.51 103.14 103.14 641,520
Oct 22, 2024 105.00 105.79 101.43 103.00 103.00 846,877
Oct 21, 2024 111.05 111.84 105.00 105.51 105.51 599,494
Oct 18, 2024 110.00 112.00 107.00 111.05 111.05 991,431
Oct 17, 2024 106.70 113.59 106.02 110.51 110.51 3,204,036
Oct 16, 2024 98.53 108.95 98.53 107.20 107.20 2,028,321
Oct 15, 2024 101.20 101.58 98.22 98.45 98.45 366,451
Oct 14, 2024 100.95 102.20 100.12 101.18 101.18 223,266
Oct 11, 2024 101.06 102.55 100.20 100.89 100.89 242,319
Oct 10, 2024 101.70 102.50 100.70 101.46 101.46 239,777
Oct 9, 2024 102.25 104.00 100.50 101.16 101.16 466,499
Oct 8, 2024 98.76 102.50 98.10 101.46 101.46 309,137
Oct 7, 2024 102.52 104.30 98.00 98.78 98.78 531,014
Oct 4, 2024 100.75 104.24 99.13 102.03 102.03 675,144
Oct 3, 2024 102.79 102.95 99.90 100.42 100.42 450,420
Oct 1, 2024 103.05 104.69 102.50 102.83 102.83 473,242
Sep 30, 2024 103.00 104.04 102.50 102.75 102.75 251,688
Sep 27, 2024 105.50 105.83 102.30 102.67 102.67 591,119
Sep 26, 2024 103.35 105.79 102.55 104.76 104.76 542,297
Sep 25, 2024 105.26 106.49 102.20 102.99 102.99 682,167
Sep 24, 2024 105.65 106.40 104.51 105.13 105.13 285,463
Sep 23, 2024 106.50 107.05 105.00 105.65 105.65 371,343
Sep 20, 2024 105.10 107.51 105.10 106.20 106.20 421,076
Sep 19, 2024 107.45 107.89 102.46 104.75 104.75 663,948
Sep 18, 2024 105.97 109.64 105.75 106.49 106.49 840,052
Sep 17, 2024 109.80 109.80 105.40 105.73 105.73 582,355
Sep 16, 2024 111.98 113.75 109.35 110.30 110.30 654,091
Sep 13, 2024 106.99 113.90 106.11 110.92 110.92 2,575,293
Sep 12, 2024 106.80 107.52 105.40 106.71 106.71 321,157
Sep 11, 2024 106.65 108.99 105.22 106.32 106.32 448,097
Sep 10, 2024 106.90 109.56 106.00 106.65 106.65 613,652
Sep 9, 2024 106.29 106.95 103.61 105.26 105.26 306,335
Sep 6, 2024 108.73 110.00 105.34 106.49 106.49 841,433
Sep 5, 2024 107.00 109.75 105.71 107.77 107.77 721,385
Sep 4, 2024 102.75 107.60 102.27 106.30 106.30 1,843,665
Sep 3, 2024 103.19 107.19 102.36 104.03 104.03 809,595
Sep 2, 2024 103.60 104.69 102.58 103.11 103.11 252,021
Aug 30, 2024 103.70 104.85 102.65 103.08 103.08 396,629
Aug 29, 2024 104.05 105.75 101.92 103.20 103.20 579,288
Aug 28, 2024 107.10 107.94 103.50 103.66 103.66 760,975
Aug 27, 2024 105.49 110.48 104.98 107.15 107.15 1,403,047
Aug 26, 2024 106.44 106.71 105.00 105.10 105.10 426,385
Aug 23, 2024 108.07 108.45 105.00 105.59 105.59 541,125
Aug 22, 2024 105.85 108.70 104.80 108.07 108.07 956,857
Aug 21, 2024 104.65 105.55 104.07 105.06 105.06 625,063
Aug 20, 2024 105.10 107.50 104.10 104.46 104.46 478,891
Aug 19, 2024 103.55 105.40 103.05 104.97 104.97 484,396
Aug 16, 2024 103.00 103.95 99.90 103.12 103.12 599,113
Aug 14, 2024 104.39 104.39 100.55 101.01 101.01 570,280
Aug 13, 2024 106.99 106.99 102.67 103.04 103.04 1,431,007
Aug 12, 2024 109.41 112.64 107.26 109.67 109.67 789,672
Aug 9, 2024 108.90 110.78 108.50 109.81 109.81 649,533
Aug 8, 2024 109.19 110.25 107.10 107.76 107.76 474,522
Aug 7, 2024 108.95 110.72 107.73 109.19 109.19 512,101
Aug 6, 2024 109.86 112.89 106.00 106.66 106.66 837,118
Aug 5, 2024 110.15 113.83 108.00 108.78 108.78 1,133,593
Aug 2, 2024 114.00 118.97 113.34 116.35 116.35 706,358
Aug 1, 2024 121.40 121.97 116.20 116.79 116.79 808,080
Jul 31, 2024 119.25 123.47 118.00 121.19 121.19 1,446,155
Jul 30, 2024 120.87 124.33 118.59 118.87 118.87 1,986,503
Jul 29, 2024 121.39 124.89 120.00 120.87 120.87 1,500,941
Jul 26, 2024 113.20 124.94 113.20 120.84 120.84 3,755,987
Jul 25, 2024 111.00 119.42 110.80 116.53 116.53 1,288,869
Jul 24, 2024 110.50 116.45 109.71 114.05 114.05 1,129,355
Jul 23, 2024 111.45 112.18 104.41 109.00 109.00 1,203,408
Jul 22, 2024 110.00 114.79 108.80 111.54 111.54 986,307
Jul 19, 2024 116.95 117.00 111.31 112.01 112.01 1,219,031
Jul 18, 2024 122.60 122.60 117.03 117.43 117.43 2,766,383
Jul 16, 2024 108.40 124.14 108.06 122.59 122.59 18,282,703
Jul 15, 2024 106.00 111.00 105.00 107.58 107.58 1,271,738
Jul 12, 2024 107.05 109.00 104.12 104.81 104.81 611,200
Jul 11, 2024 104.89 108.30 103.50 106.47 106.47 1,345,280
Jul 10, 2024 105.26 105.75 101.05 102.78 102.78 452,007
Jul 9, 2024 105.49 106.70 104.80 105.26 105.26 300,558
Jul 8, 2024 107.40 107.50 104.73 105.25 105.25 336,273
Jul 5, 2024 105.25 107.95 104.21 106.98 106.98 521,886
Jul 4, 2024 103.45 108.41 103.07 105.40 105.40 963,398
Jul 3, 2024 104.33 104.95 102.60 103.00 103.00 545,461
Jul 2, 2024 104.59 106.45 103.05 103.51 103.51 434,741
Jul 1, 2024 104.05 105.45 103.80 104.10 104.10 338,687
Jun 28, 2024 104.70 105.15 102.50 103.39 103.39 542,799
Jun 27, 2024 107.57 107.69 104.01 104.23 104.23 382,818
Jun 26, 2024 106.86 108.43 106.31 106.90 106.90 302,358
Jun 25, 2024 107.85 108.95 106.00 106.86 106.86 254,584
Jun 24, 2024 106.70 109.99 106.69 107.37 107.37 632,033
Jun 21, 2024 111.10 112.27 107.79 108.33 108.33 625,991
Jun 20, 2024 106.62 113.50 106.09 111.18 111.18 1,682,217
Jun 19, 2024 109.20 109.20 105.13 106.29 106.29 1,431,168
Jun 18, 2024 112.50 113.50 108.26 108.87 108.87 987,769
Jun 14, 2024 109.99 111.75 108.50 111.13 111.13 818,909
Jun 13, 2024 111.10 112.49 108.22 109.59 109.59 1,805,649
Jun 12, 2024 107.20 113.29 107.00 109.98 109.98 4,938,012
Jun 11, 2024 103.20 106.40 103.20 104.07 104.07 1,097,722
Jun 10, 2024 96.90 104.26 96.04 103.06 103.06 1,183,886
Jun 7, 2024 95.55 97.45 95.45 96.90 96.90 352,050
Jun 6, 2024 91.85 95.95 91.85 95.55 95.55 473,757
Jun 5, 2024 89.40 91.75 85.45 91.05 91.05 399,088
Jun 4, 2024 93.45 93.80 79.95 86.95 86.95 841,290
Jun 3, 2024 97.00 97.95 93.25 93.80 93.80 358,606
May 31, 2024 94.20 96.25 93.80 94.50 94.50 278,135
May 30, 2024 94.95 95.85 93.80 94.15 94.15 310,066
May 29, 2024 94.70 95.45 94.30 94.95 94.95 199,019
May 28, 2024 99.00 99.00 94.15 94.70 94.70 554,295
May 27, 2024 98.50 100.05 96.60 96.90 96.90 450,284
May 24, 2024 94.00 102.30 93.80 99.35 99.35 1,700,899
May 23, 2024 95.25 95.70 93.65 94.00 94.00 465,977
May 22, 2024 97.30 97.85 93.70 94.85 94.85 1,048,888
May 21, 2024 98.00 99.10 96.30 96.80 96.80 925,489
May 17, 2024 99.25 101.20 99.25 99.95 99.95 254,968
May 16, 2024 100.15 100.45 98.55 99.25 99.25 154,190
May 15, 2024 101.25 102.10 99.40 99.65 99.65 203,292
May 14, 2024 98.55 101.30 98.55 100.70 100.70 235,781
May 13, 2024 100.40 100.40 97.00 98.55 98.55 432,353
May 10, 2024 99.60 101.50 97.15 100.40 100.40 311,435
May 9, 2024 100.00 101.60 98.00 98.60 98.60 351,866
May 8, 2024 105.00 105.00 99.80 100.35 100.35 548,488
May 7, 2024 104.35 106.20 101.70 105.45 105.45 759,896
May 6, 2024 104.75 105.00 101.70 104.00 104.00 500,167
May 3, 2024 105.90 107.70 101.70 103.80 103.80 630,562
May 2, 2024 106.20 106.30 104.40 105.50 105.50 216,928
Apr 30, 2024 107.85 108.50 105.80 106.20 106.20 304,510
Apr 29, 2024 108.60 109.60 106.15 106.95 106.95 235,378
Apr 26, 2024 109.80 110.75 108.10 108.60 108.60 356,687
Apr 25, 2024 111.60 111.80 108.50 109.30 109.30 331,038
Apr 24, 2024 111.75 113.40 111.25 111.60 111.60 398,486
Apr 23, 2024 112.00 112.90 109.80 111.15 111.15 545,211
Apr 22, 2024 108.10 114.05 108.10 110.95 110.95 830,267
Apr 19, 2024 106.55 109.20 104.30 108.35 108.35 685,053
Apr 18, 2024 107.90 109.70 106.50 107.90 107.90 953,259
Apr 16, 2024 105.00 109.50 104.35 107.35 107.35 1,029,224
Apr 15, 2024 104.00 106.60 100.85 105.75 105.75 1,057,172
Apr 12, 2024 103.95 107.35 103.85 106.15 106.15 1,040,465
Apr 10, 2024 103.15 106.35 101.50 104.60 104.60 1,291,334
Apr 9, 2024 106.75 107.20 102.25 103.00 103.00 930,296
Apr 8, 2024 110.70 110.70 105.60 106.10 106.10 1,716,491
Apr 5, 2024 99.70 110.60 99.55 109.60 109.60 8,543,424
Apr 4, 2024 100.70 101.75 98.70 98.95 98.95 762,267
Apr 3, 2024 95.30 101.25 95.00 100.70 100.70 1,756,239
Apr 2, 2024 96.00 98.20 94.75 95.50 95.50 1,156,424
Apr 1, 2024 90.00 98.00 90.00 96.35 96.35 1,295,684
Mar 28, 2024 95.80 96.90 88.35 89.25 89.25 3,794,478
Mar 27, 2024 96.45 98.05 93.30 95.05 95.05 2,267,799
Mar 26, 2024 99.00 99.90 95.10 96.15 96.15 1,931,125
Mar 22, 2024 100.40 101.50 97.75 98.40 98.40 2,201,314
Mar 21, 2024 98.70 102.05 97.85 100.35 100.35 1,448,621
Mar 20, 2024 99.35 99.75 95.00 98.00 98.00 984,609
Mar 19, 2024 100.55 102.40 97.40 97.85 97.85 916,356
Mar 18, 2024 100.75 103.45 99.85 100.40 100.40 1,153,437
Mar 15, 2024 101.35 104.90 99.65 100.20 100.20 1,203,831
Mar 14, 2024 102.40 105.65 100.10 101.25 101.25 1,613,933
Mar 13, 2024 111.70 113.05 100.55 102.25 102.25 850,348
Mar 12, 2024 110.85 116.60 110.10 111.40 111.40 835,094
Mar 11, 2024 115.15 118.55 109.40 110.85 110.85 889,403
Mar 7, 2024 115.65 116.00 113.25 113.85 113.85 301,355
Mar 6, 2024 116.90 116.90 112.10 113.45 113.45 576,054
Mar 5, 2024 118.15 119.05 115.05 116.05 116.05 225,151
Mar 4, 2024 120.00 120.85 116.75 117.55 117.55 428,420
Mar 1, 2024 117.00 118.55 115.15 116.95 116.95 266,238
Feb 29, 2024 118.10 118.65 114.90 115.25 115.25 303,052
Feb 28, 2024 121.95 122.65 117.00 117.50 117.50 286,641
Feb 27, 2024 122.85 124.85 120.30 121.20 121.20 477,463
Feb 26, 2024 126.90 127.75 122.40 123.00 123.00 413,847
Feb 23, 2024 125.10 127.90 124.60 125.55 125.55 477,844
Feb 22, 2024 124.15 125.90 122.65 124.40 124.40 354,481
Feb 21, 2024 126.55 127.20 123.25 123.95 123.95 781,647
Feb 20, 2024 125.50 129.80 125.50 127.60 127.60 1,127,267
Feb 19, 2024 114.70 128.95 114.70 126.30 126.30 2,821,313
Feb 16, 2024 113.30 115.55 112.75 113.85 113.85 519,999
Feb 15, 2024 115.95 117.05 111.95 112.45 112.45 688,506
Feb 14, 2024 115.90 117.00 114.10 115.15 115.15 499,255
Feb 13, 2024 119.85 120.25 114.95 116.95 116.95 480,932
Feb 12, 2024 124.55 125.25 118.50 119.20 119.20 619,643
Feb 9, 2024 131.45 131.45 125.55 127.10 127.10 499,787
Feb 8, 2024 130.95 132.35 128.95 131.05 131.05 703,456
Feb 7, 2024 131.00 133.90 129.15 129.40 129.40 579,242
Feb 6, 2024 123.95 131.80 123.15 129.15 129.15 715,502
Feb 5, 2024 126.80 126.95 123.40 123.95 123.95 355,259
Feb 2, 2024 128.95 128.95 125.50 126.05 126.05 583,115
Feb 1, 2024 129.05 129.70 127.30 127.70 127.70 312,626
Jan 31, 2024 127.90 131.30 127.70 129.45 129.45 394,667
Jan 30, 2024 129.30 129.40 126.55 127.20 127.20 399,845
Jan 29, 2024 128.95 131.45 128.10 128.70 128.70 312,707
Jan 25, 2024 128.95 130.70 127.85 128.25 128.25 218,839
Jan 24, 2024 127.90 129.40 127.00 128.55 128.55 221,813
Jan 23, 2024 132.95 132.95 126.60 127.35 127.35 450,609
Jan 19, 2024 131.45 133.00 130.55 132.05 132.05 448,453
Jan 18, 2024 129.35 133.00 127.55 130.65 130.65 428,240
Jan 17, 2024 130.55 132.60 128.90 129.35 129.35 450,053
Jan 16, 2024 132.60 134.80 131.10 131.50 131.50 563,574
Jan 15, 2024 134.30 134.45 132.00 132.30 132.30 599,222
Jan 12, 2024 133.65 134.80 132.95 133.50 133.50 377,469
Jan 11, 2024 134.50 134.65 132.50 132.95 132.95 717,187
Jan 10, 2024 134.90 137.15 133.10 133.50 133.50 915,499
Jan 9, 2024 136.10 136.90 134.50 134.90 134.90 380,247
Jan 8, 2024 134.40 138.95 133.25 135.45 135.45 999,954
Jan 5, 2024 134.50 135.35 132.90 133.40 133.40 403,047
Jan 4, 2024 133.45 135.80 133.40 133.90 133.90 430,250
Jan 3, 2024 134.95 136.75 132.55 133.20 133.20 513,991
Jan 2, 2024 134.90 139.70 132.30 134.95 134.95 935,163
Jan 1, 2024 136.00 136.80 133.60 134.20 134.20 467,775
Dec 29, 2023 132.30 138.70 131.70 135.80 135.80 754,536
Dec 28, 2023 134.50 134.55 131.30 131.55 131.55 362,415
Dec 27, 2023 135.00 135.80 132.05 133.85 133.85 406,927
Dec 26, 2023 129.85 135.50 128.80 134.50 134.50 763,577
Dec 22, 2023 131.05 132.50 128.35 128.85 128.85 393,501
Dec 21, 2023 128.40 132.00 126.00 131.70 131.70 689,622
Dec 20, 2023 134.50 135.85 129.40 130.35 130.35 765,363
Dec 19, 2023 134.25 136.25 133.10 134.05 134.05 366,215
Dec 18, 2023 131.55 136.05 131.55 133.55 133.55 655,543
Dec 15, 2023 133.50 135.70 130.95 131.20 131.20 682,545
Dec 14, 2023 133.45 134.35 131.85 132.95 132.95 317,355
Dec 13, 2023 135.10 136.10 131.45 132.20 132.20 424,454
Dec 12, 2023 137.55 137.80 134.00 134.90 134.90 299,458
Dec 11, 2023 138.00 138.30 135.50 136.85 136.85 402,190
Dec 8, 2023 138.80 141.00 136.10 137.80 137.80 470,814
Dec 7, 2023 137.55 143.40 136.50 137.35 137.35 1,293,113
Dec 6, 2023 133.80 139.00 133.25 137.60 137.60 606,818
Dec 5, 2023 134.65 137.90 132.45 133.95 133.95 430,007
Dec 4, 2023 137.95 137.95 133.55 134.30 134.30 375,517
Dec 1, 2023 138.00 139.50 136.05 136.60 136.60 670,485
Nov 30, 2023 125.90 139.80 125.90 135.45 135.45 3,975,495
Nov 29, 2023 127.30 128.00 124.90 125.90 125.90 844,448
Nov 28, 2023 128.35 129.50 127.05 127.30 127.30 368,834
Nov 24, 2023 128.40 129.60 127.40 127.95 127.95 277,270
Nov 23, 2023 129.15 130.25 127.80 128.40 128.40 358,619
Nov 22, 2023 130.20 130.35 127.50 128.25 128.25 264,492
Nov 21, 2023 129.50 130.30 129.05 129.55 129.55 338,640
Nov 20, 2023 130.20 131.40 129.15 129.50 129.50 372,503
Nov 17, 2023 133.80 134.25 130.60 131.20 131.20 330,518
Nov 16, 2023 130.35 134.70 129.35 132.90 132.90 864,118
Nov 15, 2023 131.25 132.45 128.75 129.70 129.70 307,054
Nov 13, 2023 132.30 132.30 130.10 130.55 130.55 215,214
Nov 10, 2023 128.00 129.40 127.20 127.75 127.75 393,224
Nov 9, 2023 130.20 130.90 128.50 128.85 128.85 335,363
Nov 8, 2023 131.80 131.85 129.00 129.35 129.35 782,648
Nov 7, 2023 134.90 134.90 128.40 129.75 129.75 2,372,297
Nov 6, 2023 139.80 142.00 138.85 139.65 139.65 335,151
Nov 3, 2023 139.20 140.20 137.65 138.10 138.10 220,177
Nov 2, 2023 139.90 140.10 137.85 138.50 138.50 320,937
Nov 1, 2023 145.00 145.00 135.60 137.70 137.70 839,223
Oct 31, 2023 148.60 148.60 143.20 143.95 143.95 419,124
Oct 30, 2023 149.60 149.60 146.00 148.60 148.60 156,264
Oct 27, 2023 148.00 149.75 146.75 148.45 148.45 314,030
Oct 26, 2023 145.05 150.40 141.70 147.50 147.50 370,945
Oct 25, 2023 149.25 152.40 143.45 147.25 147.25 424,819

Related Tickers