Price Data Selection & Download
Camlin Fine Sciences Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
248 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see CAMLINFINE share price.
Share Price All Time High
₹235.00
September 17, 2025
NSE Exchange
Share Price All Time Low
₹95.65
September 18, 2026
NSE Exchange
Highest Volume Trading Day
27,932,770
April 23, 2026 • ₹120.40
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
CAMLINFINE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹100.55 | ₹101.47 | ₹95.65 | ₹97.28 | 1,375,944 |
| 2026-09-17 | ₹98.12 | ₹102.87 | ₹98.12 | ₹99.63 | 1,064,616 |
| 2026-09-16 | ₹100.00 | ₹100.99 | ₹97.10 | ₹98.12 | 379,806 |
| 2026-09-15 | ₹101.86 | ₹103.90 | ₹97.75 | ₹99.21 | 634,588 |
| 2026-09-11 | ₹102.57 | ₹102.65 | ₹100.89 | ₹101.68 | 388,816 |
| 2026-09-10 | ₹104.00 | ₹106.00 | ₹103.11 | ₹103.57 | 320,150 |
| 2026-09-09 | ₹104.15 | ₹105.30 | ₹102.84 | ₹103.80 | 399,410 |
| 2026-09-08 | ₹102.70 | ₹106.62 | ₹101.62 | ₹104.15 | 1,119,448 |
| 2026-09-07 | ₹103.90 | ₹103.90 | ₹101.10 | ₹101.68 | 283,654 |
| 2026-09-04 | ₹102.90 | ₹105.37 | ₹102.10 | ₹103.13 | 689,443 |
| 2026-09-03 | ₹103.60 | ₹105.00 | ₹99.00 | ₹102.28 | 1,859,508 |
| 2026-09-02 | ₹102.01 | ₹103.30 | ₹101.00 | ₹102.80 | 384,536 |
| 2026-09-01 | ₹102.75 | ₹103.15 | ₹101.00 | ₹102.14 | 453,916 |
| 2026-08-31 | ₹103.55 | ₹104.57 | ₹101.92 | ₹102.63 | 672,790 |
| 2026-08-28 | ₹104.10 | ₹104.40 | ₹102.51 | ₹103.52 | 655,783 |
| 2026-08-27 | ₹106.59 | ₹106.59 | ₹102.50 | ₹102.94 | 826,195 |
| 2026-08-26 | ₹107.45 | ₹108.50 | ₹105.47 | ₹106.57 | 325,404 |
| 2026-08-25 | ₹107.85 | ₹107.85 | ₹105.11 | ₹106.45 | 412,578 |
| 2026-08-24 | ₹109.54 | ₹111.38 | ₹106.41 | ₹107.15 | 894,886 |
| 2026-08-21 | ₹108.51 | ₹110.00 | ₹108.10 | ₹109.45 | 523,437 |
| 2026-08-20 | ₹107.90 | ₹109.44 | ₹107.15 | ₹108.38 | 578,966 |
| 2026-08-19 | ₹110.40 | ₹110.40 | ₹105.00 | ₹106.15 | 1,192,215 |
| 2026-08-18 | ₹113.54 | ₹115.59 | ₹108.70 | ₹109.60 | 1,256,349 |
| 2026-08-17 | ₹104.00 | ₹119.00 | ₹103.70 | ₹114.11 | 14,277,375 |
| 2026-08-14 | ₹108.00 | ₹109.64 | ₹101.15 | ₹103.76 | 2,698,158 |
| 2026-08-13 | ₹105.00 | ₹109.47 | ₹105.00 | ₹106.46 | 992,803 |
| 2026-08-12 | ₹119.00 | ₹119.84 | ₹107.00 | ₹107.94 | 6,115,766 |
| 2026-08-11 | ₹125.48 | ₹128.89 | ₹124.83 | ₹125.50 | 555,185 |
| 2026-08-10 | ₹127.53 | ₹128.00 | ₹123.75 | ₹124.37 | 608,806 |
| 2026-08-07 | ₹127.83 | ₹129.32 | ₹126.15 | ₹126.58 | 301,868 |
| 2026-08-06 | ₹129.89 | ₹131.59 | ₹127.10 | ₹127.83 | 303,863 |
| 2026-08-05 | ₹130.59 | ₹131.90 | ₹128.00 | ₹129.42 | 382,849 |
| 2026-08-04 | ₹129.39 | ₹133.80 | ₹128.02 | ₹130.23 | 1,005,309 |
| 2026-08-03 | ₹125.25 | ₹130.50 | ₹125.25 | ₹128.47 | 331,756 |
| 2026-07-31 | ₹125.71 | ₹128.50 | ₹124.22 | ₹127.74 | 311,703 |
| 2026-07-30 | ₹129.80 | ₹130.00 | ₹125.40 | ₹125.71 | 328,737 |
| 2026-07-29 | ₹126.10 | ₹131.72 | ₹126.05 | ₹130.15 | 701,790 |
| 2026-07-28 | ₹127.10 | ₹128.40 | ₹123.74 | ₹126.59 | 379,894 |
| 2026-07-27 | ₹125.43 | ₹129.75 | ₹124.05 | ₹127.38 | 593,377 |
| 2026-07-24 | ₹119.70 | ₹125.00 | ₹118.75 | ₹124.47 | 470,517 |
| 2026-07-23 | ₹121.39 | ₹123.75 | ₹119.79 | ₹120.61 | 366,267 |
| 2026-07-22 | ₹123.75 | ₹124.37 | ₹118.29 | ₹121.44 | 607,765 |
| 2026-07-21 | ₹124.20 | ₹125.38 | ₹123.02 | ₹123.89 | 274,175 |
| 2026-07-20 | ₹123.00 | ₹125.50 | ₹122.25 | ₹123.96 | 468,458 |
| 2026-07-17 | ₹124.55 | ₹124.56 | ₹121.25 | ₹122.69 | 463,398 |
| 2026-07-16 | ₹126.39 | ₹126.63 | ₹124.20 | ₹124.93 | 348,716 |
| 2026-07-15 | ₹124.36 | ₹128.00 | ₹123.21 | ₹124.85 | 664,826 |
| 2026-07-14 | ₹125.00 | ₹125.89 | ₹122.01 | ₹123.09 | 618,263 |
| 2026-07-13 | ₹128.09 | ₹130.58 | ₹125.50 | ₹126.15 | 1,270,074 |
| 2026-07-10 | ₹130.24 | ₹131.99 | ₹126.16 | ₹128.53 | 1,620,163 |
| 2026-07-09 | ₹128.70 | ₹132.72 | ₹128.70 | ₹129.29 | 587,742 |
| 2026-07-08 | ₹134.30 | ₹134.90 | ₹128.00 | ₹129.05 | 622,638 |
| 2026-07-07 | ₹133.00 | ₹136.56 | ₹129.82 | ₹135.32 | 793,159 |
| 2026-07-06 | ₹136.75 | ₹136.75 | ₹131.75 | ₹132.78 | 509,760 |
| 2026-07-03 | ₹138.00 | ₹138.90 | ₹134.80 | ₹136.76 | 455,490 |
| 2026-07-02 | ₹131.79 | ₹139.80 | ₹131.70 | ₹136.27 | 1,164,208 |
| 2026-07-01 | ₹134.30 | ₹134.37 | ₹130.55 | ₹131.79 | 636,481 |
| 2026-06-30 | ₹129.50 | ₹136.90 | ₹129.15 | ₹133.38 | 1,064,786 |
| 2026-06-29 | ₹136.85 | ₹137.01 | ₹128.65 | ₹129.58 | 1,088,764 |
| 2026-06-25 | ₹140.00 | ₹140.86 | ₹134.32 | ₹136.37 | 782,807 |
| 2026-06-24 | ₹138.89 | ₹140.20 | ₹136.62 | ₹138.43 | 527,032 |
| 2026-06-23 | ₹141.15 | ₹142.47 | ₹136.66 | ₹138.40 | 952,476 |
| 2026-06-22 | ₹141.82 | ₹143.70 | ₹139.52 | ₹141.15 | 1,366,558 |
| 2026-06-19 | ₹136.60 | ₹144.99 | ₹135.70 | ₹140.28 | 1,849,249 |
| 2026-06-18 | ₹141.56 | ₹141.89 | ₹136.80 | ₹137.19 | 823,688 |
| 2026-06-17 | ₹139.50 | ₹143.01 | ₹137.20 | ₹140.09 | 1,939,178 |
| 2026-06-16 | ₹140.00 | ₹146.50 | ₹136.36 | ₹138.47 | 2,154,028 |
| 2026-06-15 | ₹139.35 | ₹145.41 | ₹137.60 | ₹138.64 | 4,173,103 |
| 2026-06-12 | ₹127.82 | ₹138.70 | ₹127.21 | ₹136.73 | 6,918,740 |
| 2026-06-11 | ₹127.00 | ₹130.90 | ₹123.59 | ₹124.72 | 1,268,786 |
| 2026-06-10 | ₹134.96 | ₹135.06 | ₹126.79 | ₹127.41 | 833,066 |
| 2026-06-09 | ₹129.11 | ₹135.44 | ₹128.11 | ₹133.05 | 1,679,776 |
| 2026-06-08 | ₹130.80 | ₹134.56 | ₹126.60 | ₹127.33 | 2,253,428 |
| 2026-06-05 | ₹121.20 | ₹139.33 | ₹119.27 | ₹135.08 | 13,321,798 |
| 2026-06-04 | ₹118.20 | ₹123.80 | ₹116.51 | ₹119.66 | 2,028,540 |
| 2026-06-03 | ₹119.00 | ₹119.89 | ₹113.50 | ₹117.09 | 991,435 |
| 2026-06-02 | ₹117.50 | ₹120.44 | ₹115.31 | ₹118.29 | 1,182,813 |
| 2026-06-01 | ₹123.00 | ₹125.08 | ₹116.28 | ₹117.56 | 1,205,336 |
| 2026-05-29 | ₹131.22 | ₹131.22 | ₹121.01 | ₹122.05 | 1,426,637 |
| 2026-05-27 | ₹120.99 | ₹131.78 | ₹119.84 | ₹130.19 | 4,900,754 |
| 2026-05-26 | ₹122.85 | ₹128.90 | ₹120.85 | ₹121.56 | 1,376,282 |
| 2026-05-25 | ₹121.00 | ₹125.09 | ₹121.00 | ₹122.73 | 874,737 |
| 2026-05-22 | ₹123.50 | ₹123.77 | ₹120.01 | ₹120.65 | 543,097 |
| 2026-05-21 | ₹122.05 | ₹124.79 | ₹121.05 | ₹122.54 | 468,495 |
| 2026-05-20 | ₹122.60 | ₹124.07 | ₹120.60 | ₹121.21 | 650,016 |
| 2026-05-19 | ₹122.70 | ₹127.99 | ₹120.58 | ₹124.03 | 1,241,784 |
| 2026-05-18 | ₹123.50 | ₹124.90 | ₹117.98 | ₹121.18 | 1,169,636 |
| 2026-05-15 | ₹123.99 | ₹132.70 | ₹120.42 | ₹125.35 | 3,185,498 |
| 2026-05-14 | ₹120.49 | ₹129.78 | ₹115.91 | ₹123.42 | 2,845,960 |
| 2026-05-13 | ₹120.40 | ₹122.64 | ₹118.10 | ₹118.94 | 861,105 |
| 2026-05-12 | ₹126.00 | ₹126.07 | ₹118.50 | ₹119.44 | 849,559 |
| 2026-05-11 | ₹130.00 | ₹131.27 | ₹125.57 | ₹126.45 | 1,213,685 |
| 2026-05-08 | ₹135.06 | ₹137.20 | ₹130.99 | ₹131.99 | 948,405 |
| 2026-05-07 | ₹137.05 | ₹140.00 | ₹135.49 | ₹136.25 | 1,791,079 |
| 2026-05-06 | ₹131.40 | ₹137.47 | ₹130.00 | ₹136.43 | 1,675,963 |
| 2026-05-05 | ₹132.60 | ₹134.49 | ₹129.09 | ₹130.64 | 1,191,584 |
| 2026-05-04 | ₹128.90 | ₹135.30 | ₹128.00 | ₹131.65 | 2,685,684 |
| 2026-04-30 | ₹122.00 | ₹128.46 | ₹118.90 | ₹126.94 | 2,293,815 |
| 2026-04-29 | ₹126.00 | ₹127.50 | ₹122.10 | ₹122.86 | 1,275,526 |
| 2026-04-28 | ₹129.00 | ₹129.99 | ₹123.05 | ₹124.59 | 2,073,299 |
| 2026-04-27 | ₹129.50 | ₹134.50 | ₹126.73 | ₹127.68 | 4,616,261 |
| 2026-04-24 | ₹120.45 | ₹129.80 | ₹120.00 | ₹127.40 | 8,894,592 |
| 2026-04-23 | ₹107.60 | ₹125.00 | ₹107.00 | ₹120.40 | 27,932,770 |
| 2026-04-22 | ₹103.24 | ₹107.50 | ₹103.20 | ₹107.01 | 1,711,528 |
| 2026-04-21 | ₹104.49 | ₹107.35 | ₹103.10 | ₹103.62 | 822,600 |
| 2026-04-20 | ₹107.00 | ₹109.22 | ₹103.00 | ₹103.89 | 2,067,356 |
| 2026-04-17 | ₹106.60 | ₹110.28 | ₹106.11 | ₹106.40 | 1,518,387 |
| 2026-04-16 | ₹109.13 | ₹109.83 | ₹105.56 | ₹106.47 | 1,103,711 |
| 2026-04-15 | ₹105.75 | ₹112.14 | ₹105.75 | ₹106.96 | 2,923,214 |
| 2026-04-13 | ₹101.71 | ₹105.86 | ₹100.25 | ₹103.69 | 793,992 |
| 2026-04-10 | ₹105.95 | ₹107.85 | ₹104.00 | ₹104.67 | 1,213,670 |
| 2026-04-09 | ₹110.61 | ₹111.50 | ₹102.17 | ₹104.07 | 1,450,293 |
| 2026-04-08 | ₹107.95 | ₹111.86 | ₹106.50 | ₹109.39 | 1,676,168 |
| 2026-04-07 | ₹103.00 | ₹107.50 | ₹102.53 | ₹103.86 | 511,912 |
| 2026-04-06 | ₹103.69 | ₹105.81 | ₹100.04 | ₹102.66 | 615,655 |
| 2026-04-02 | ₹101.00 | ₹103.79 | ₹97.39 | ₹102.96 | 670,358 |
| 2026-04-01 | ₹100.00 | ₹108.00 | ₹97.89 | ₹101.56 | 1,640,113 |
| 2026-03-30 | ₹105.10 | ₹107.36 | ₹96.21 | ₹96.93 | 1,019,838 |
| 2026-03-27 | ₹111.70 | ₹112.00 | ₹104.20 | ₹105.66 | 952,586 |
| 2026-03-25 | ₹114.00 | ₹118.31 | ₹111.16 | ₹112.51 | 921,617 |
| 2026-03-24 | ₹113.00 | ₹115.99 | ₹110.05 | ₹113.83 | 666,533 |
| 2026-03-23 | ₹117.00 | ₹118.04 | ₹110.00 | ₹110.69 | 529,040 |
| 2026-03-20 | ₹120.50 | ₹123.95 | ₹118.20 | ₹118.71 | 477,743 |
| 2026-03-19 | ₹128.00 | ₹128.05 | ₹119.14 | ₹120.23 | 949,997 |
| 2026-03-18 | ₹127.92 | ₹133.40 | ₹126.80 | ₹129.57 | 439,297 |
| 2026-03-17 | ₹132.00 | ₹133.29 | ₹125.00 | ₹128.64 | 332,432 |
| 2026-03-16 | ₹137.90 | ₹137.90 | ₹130.00 | ₹131.71 | 400,294 |
| 2026-03-13 | ₹144.93 | ₹144.93 | ₹135.20 | ₹135.91 | 312,402 |
| 2026-03-12 | ₹141.01 | ₹145.49 | ₹137.55 | ₹144.93 | 265,348 |
| 2026-03-11 | ₹139.50 | ₹143.46 | ₹138.71 | ₹142.63 | 376,345 |
| 2026-03-10 | ₹134.99 | ₹139.62 | ₹134.21 | ₹138.98 | 333,778 |
| 2026-03-09 | ₹135.00 | ₹135.50 | ₹131.00 | ₹134.22 | 345,243 |
| 2026-03-06 | ₹139.50 | ₹140.19 | ₹136.80 | ₹137.50 | 160,886 |
| 2026-03-05 | ₹140.75 | ₹141.68 | ₹134.00 | ₹139.07 | 479,905 |
| 2026-03-04 | ₹142.39 | ₹142.39 | ₹137.29 | ₹139.17 | 441,334 |
| 2026-03-02 | ₹141.05 | ₹147.17 | ₹141.05 | ₹144.14 | 396,299 |
| 2026-02-27 | ₹139.35 | ₹152.88 | ₹138.51 | ₹147.90 | 2,146,456 |
| 2026-02-26 | ₹140.10 | ₹144.38 | ₹138.00 | ₹139.35 | 573,152 |
| 2026-02-25 | ₹140.60 | ₹143.75 | ₹139.65 | ₹141.00 | 405,313 |
| 2026-02-24 | ₹140.00 | ₹141.50 | ₹138.10 | ₹140.39 | 544,333 |
| 2026-02-23 | ₹143.26 | ₹149.59 | ₹141.00 | ₹142.20 | 526,429 |
| 2026-02-20 | ₹142.28 | ₹147.50 | ₹138.20 | ₹142.05 | 642,537 |
| 2026-02-19 | ₹149.00 | ₹149.00 | ₹140.35 | ₹142.28 | 350,719 |
| 2026-02-18 | ₹148.24 | ₹148.79 | ₹145.03 | ₹145.41 | 324,734 |
| 2026-02-17 | ₹149.00 | ₹151.68 | ₹145.20 | ₹148.24 | 595,312 |
| 2026-02-16 | ₹154.02 | ₹158.99 | ₹148.10 | ₹149.85 | 1,739,625 |
| 2026-02-13 | ₹167.20 | ₹171.71 | ₹165.05 | ₹165.98 | 461,330 |
| 2026-02-12 | ₹173.80 | ₹173.80 | ₹168.93 | ₹169.55 | 308,629 |
| 2026-02-11 | ₹168.80 | ₹173.50 | ₹163.20 | ₹172.47 | 861,078 |
| 2026-02-10 | ₹168.67 | ₹173.30 | ₹166.20 | ₹167.36 | 414,256 |
| 2026-02-09 | ₹165.00 | ₹171.59 | ₹163.20 | ₹168.00 | 1,457,130 |
| 2026-02-06 | ₹170.00 | ₹170.01 | ₹163.88 | ₹167.26 | 421,119 |
| 2026-02-05 | ₹175.00 | ₹176.90 | ₹169.55 | ₹171.74 | 1,210,429 |
| 2026-02-04 | ₹174.00 | ₹192.00 | ₹172.85 | ₹177.37 | 6,503,142 |
| 2026-02-03 | ₹168.85 | ₹168.85 | ₹163.00 | ₹168.85 | 1,622,979 |
| 2026-02-02 | ₹138.90 | ₹142.49 | ₹136.22 | ₹140.71 | 157,317 |
| 2026-02-01 | ₹144.00 | ₹148.75 | ₹140.80 | ₹141.53 | 102,860 |
| 2026-01-30 | ₹139.80 | ₹145.84 | ₹138.60 | ₹145.27 | 180,396 |
| 2026-01-29 | ₹140.28 | ₹142.49 | ₹136.00 | ₹141.45 | 286,899 |
| 2026-01-28 | ₹139.50 | ₹141.87 | ₹138.27 | ₹140.28 | 226,816 |
| 2026-01-27 | ₹143.00 | ₹143.08 | ₹137.72 | ₹138.98 | 232,371 |
| 2026-01-23 | ₹144.69 | ₹147.84 | ₹141.35 | ₹143.07 | 286,744 |
| 2026-01-22 | ₹137.48 | ₹148.20 | ₹136.77 | ₹145.39 | 748,959 |
| 2026-01-21 | ₹142.00 | ₹144.98 | ₹135.00 | ₹135.58 | 401,051 |
| 2026-01-20 | ₹147.21 | ₹148.50 | ₹140.68 | ₹142.20 | 287,522 |
| 2026-01-19 | ₹145.10 | ₹152.58 | ₹143.70 | ₹149.25 | 511,049 |
| 2026-01-16 | ₹148.00 | ₹149.98 | ₹146.50 | ₹147.78 | 304,387 |
| 2026-01-14 | ₹151.59 | ₹152.69 | ₹147.02 | ₹148.43 | 305,888 |
| 2026-01-13 | ₹152.01 | ₹154.59 | ₹150.31 | ₹151.06 | 388,656 |
| 2026-01-12 | ₹153.12 | ₹155.00 | ₹147.33 | ₹151.21 | 838,280 |
| 2026-01-09 | ₹155.00 | ₹160.99 | ₹148.41 | ₹152.81 | 1,430,890 |
| 2026-01-08 | ₹153.00 | ₹166.59 | ₹153.00 | ₹154.68 | 5,245,657 |
| 2026-01-07 | ₹144.00 | ₹157.90 | ₹143.70 | ₹151.18 | 2,104,749 |
| 2026-01-06 | ₹145.93 | ₹145.93 | ₹142.00 | ₹142.99 | 207,866 |
| 2026-01-05 | ₹149.00 | ₹149.90 | ₹143.60 | ₹144.41 | 222,340 |
| 2026-01-02 | ₹146.10 | ₹150.93 | ₹146.10 | ₹149.85 | 117,731 |
| 2026-01-01 | ₹148.58 | ₹149.65 | ₹146.11 | ₹146.83 | 159,232 |
Camlin Fine Sciences Share Price Performance Analysis (Sep 2025 - Sep 2026)
CAMLINFINE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.75%
₹146.83 → ₹97.28
Year to Date
Price Volatility
13.89%
Low Volatility
Year to Date
Average Daily Volume
1,402,778
Year to Date Average
NSE Exchange
Camlin Fine Sciences Share Price History – Frequently Asked Questions
Common questions about CAMLINFINE historical data and records. Analyse Camlin Fine Sciences shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Camlin Fine Sciences (CAMLINFINE)?
The all-time high share price of Camlin Fine Sciences was ₹235.0 recorded on September 17, 2025 on the NSE exchange.
What is the all-time low share price of Camlin Fine Sciences (CAMLINFINE)?
The all-time low share price of Camlin Fine Sciences was ₹95.65 recorded on September 18, 2026 on the NSE exchange.
How can I download CAMLINFINE historical share price data?
You can download Camlin Fine Sciences historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CAMLINFINE shares?
The highest trading volume day for Camlin Fine Sciences was 27,932,770 shares traded on April 23, 2026 on the NSE exchange, with share price at ₹120.4.