Camlin Fine Sciences Limited (532834.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 106.10 | 107.70 | 102.35 | 103.70 | 103.70 | 61,942 |
| 02 May 2024 | 107.55 | 107.55 | 104.65 | 105.65 | 105.65 | 28,828 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 107.74 | 108.31 | 106.00 | 106.21 | 106.21 | 37,667 |
| 29 Apr 2024 | 109.21 | 109.54 | 106.52 | 106.98 | 106.98 | 56,307 |
| 26 Apr 2024 | 110.01 | 110.50 | 108.36 | 108.65 | 108.65 | 61,029 |
| 25 Apr 2024 | 111.01 | 111.66 | 108.77 | 109.37 | 109.37 | 35,552 |
| 24 Apr 2024 | 111.58 | 113.30 | 111.00 | 111.38 | 111.38 | 60,846 |
| 23 Apr 2024 | 112.77 | 112.77 | 109.88 | 111.22 | 111.22 | 31,160 |
| 22 Apr 2024 | 109.99 | 114.00 | 108.55 | 110.90 | 110.90 | 82,959 |
| 19 Apr 2024 | 107.55 | 109.00 | 104.40 | 108.17 | 108.17 | 41,636 |
| 18 Apr 2024 | 107.70 | 109.80 | 106.70 | 107.62 | 107.62 | 103,271 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 105.00 | 109.40 | 104.93 | 107.36 | 107.36 | 44,679 |
| 15 Apr 2024 | 104.12 | 106.30 | 100.69 | 105.72 | 105.72 | 44,227 |
| 12 Apr 2024 | 104.42 | 107.40 | 104.00 | 105.92 | 105.92 | 124,856 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 103.99 | 106.10 | 101.44 | 104.42 | 104.42 | 114,954 |
| 09 Apr 2024 | 106.91 | 107.03 | 102.25 | 103.10 | 103.10 | 102,170 |
| 08 Apr 2024 | 110.99 | 110.99 | 105.70 | 106.21 | 106.21 | 202,969 |
| 05 Apr 2024 | 99.60 | 110.56 | 99.60 | 109.80 | 109.80 | 2,762,099 |
| 04 Apr 2024 | 101.00 | 101.69 | 98.70 | 98.87 | 98.87 | 39,683 |
| 03 Apr 2024 | 95.03 | 101.20 | 95.03 | 100.66 | 100.66 | 176,146 |
| 02 Apr 2024 | 96.20 | 98.14 | 94.83 | 95.64 | 95.64 | 35,685 |
| 01 Apr 2024 | 89.86 | 96.90 | 89.86 | 96.27 | 96.27 | 153,073 |
| 28 Mar 2024 | 95.05 | 96.80 | 88.45 | 89.25 | 89.25 | 139,264 |
| 27 Mar 2024 | 96.20 | 99.00 | 94.40 | 95.00 | 95.00 | 393,317 |
| 26 Mar 2024 | 98.85 | 99.10 | 95.35 | 96.15 | 96.15 | 103,739 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 100.50 | 101.25 | 97.95 | 98.35 | 98.35 | 170,200 |
| 21 Mar 2024 | 98.90 | 102.00 | 97.70 | 100.40 | 100.40 | 138,803 |
| 20 Mar 2024 | 98.95 | 99.45 | 94.80 | 98.10 | 98.10 | 103,354 |
| 19 Mar 2024 | 100.25 | 102.40 | 97.45 | 98.00 | 98.00 | 146,629 |
| 18 Mar 2024 | 101.40 | 103.55 | 99.85 | 100.50 | 100.50 | 77,540 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 102.75 | 105.65 | 100.50 | 101.25 | 101.25 | 315,107 |
| 13 Mar 2024 | 112.95 | 113.05 | 101.20 | 102.75 | 102.75 | 159,647 |
| 12 Mar 2024 | 111.80 | 116.00 | 110.10 | 111.70 | 111.70 | 103,322 |
| 11 Mar 2024 | 116.00 | 118.00 | 110.10 | 110.95 | 110.95 | 61,693 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 115.70 | 116.00 | 113.15 | 113.80 | 113.80 | 45,516 |
| 06 Mar 2024 | 116.70 | 116.70 | 112.05 | 113.55 | 113.55 | 73,150 |
| 05 Mar 2024 | 118.40 | 118.95 | 115.10 | 116.05 | 116.05 | 35,544 |
| 04 Mar 2024 | 120.20 | 121.00 | 116.75 | 117.60 | 117.60 | 45,728 |
| 01 Mar 2024 | 116.25 | 118.60 | 116.25 | 117.15 | 117.15 | 35,931 |
| 29 Feb 2024 | 119.90 | 119.90 | 115.00 | 115.50 | 115.50 | 48,894 |
| 28 Feb 2024 | 122.65 | 122.65 | 117.00 | 117.65 | 117.65 | 52,905 |
| 27 Feb 2024 | 123.30 | 124.90 | 120.50 | 121.40 | 121.40 | 62,393 |
| 26 Feb 2024 | 125.25 | 127.60 | 122.30 | 123.10 | 123.10 | 55,707 |
| 23 Feb 2024 | 126.00 | 127.95 | 124.85 | 125.60 | 125.60 | 97,074 |
| 22 Feb 2024 | 123.95 | 125.75 | 122.60 | 124.40 | 124.40 | 88,650 |
| 21 Feb 2024 | 129.30 | 129.30 | 123.00 | 123.95 | 123.95 | 247,608 |
| 20 Feb 2024 | 124.15 | 129.90 | 124.15 | 127.65 | 127.65 | 112,916 |
| 16 Feb 2024 | 113.90 | 115.45 | 112.75 | 113.80 | 113.80 | 74,383 |
| 15 Feb 2024 | 115.95 | 117.10 | 112.10 | 112.60 | 112.60 | 95,806 |
| 14 Feb 2024 | 116.50 | 117.00 | 114.15 | 115.30 | 115.30 | 56,298 |
| 13 Feb 2024 | 119.55 | 120.15 | 115.10 | 117.05 | 117.05 | 90,974 |
| 12 Feb 2024 | 124.80 | 125.05 | 118.75 | 119.55 | 119.55 | 45,931 |
| 09 Feb 2024 | 131.00 | 131.00 | 125.80 | 126.90 | 126.90 | 15,998 |
| 08 Feb 2024 | 129.65 | 132.20 | 129.00 | 130.90 | 130.90 | 56,965 |
| 07 Feb 2024 | 131.60 | 133.85 | 129.10 | 129.50 | 129.50 | 49,853 |
| 06 Feb 2024 | 123.80 | 130.90 | 123.25 | 129.50 | 129.50 | 34,704 |
| 05 Feb 2024 | 127.30 | 127.30 | 123.45 | 123.80 | 123.80 | 60,985 |
| 02 Feb 2024 | 128.75 | 128.90 | 125.65 | 126.05 | 126.05 | 21,857 |
| 01 Feb 2024 | 129.25 | 129.35 | 127.40 | 127.70 | 127.70 | 13,899 |
| 31 Jan 2024 | 127.25 | 131.20 | 127.25 | 129.25 | 129.25 | 37,622 |
| 30 Jan 2024 | 128.05 | 129.45 | 126.65 | 127.00 | 127.00 | 14,775 |
| 29 Jan 2024 | 128.15 | 131.40 | 128.15 | 128.65 | 128.65 | 35,748 |
| 26 Jan 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 25 Jan 2024 | 129.35 | 130.45 | 127.95 | 128.45 | 128.45 | 9,636 |
| 24 Jan 2024 | 127.95 | 129.30 | 126.85 | 128.45 | 128.45 | 34,968 |
| 23 Jan 2024 | 132.55 | 132.95 | 127.00 | 127.55 | 127.55 | 23,283 |
| 22 Jan 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
| 19 Jan 2024 | 131.05 | 132.90 | 130.70 | 132.20 | 132.20 | 15,146 |
| 18 Jan 2024 | 129.05 | 132.90 | 127.50 | 130.55 | 130.55 | 39,943 |
| 17 Jan 2024 | 130.50 | 132.40 | 129.00 | 129.50 | 129.50 | 71,577 |
| 16 Jan 2024 | 132.75 | 134.70 | 131.10 | 131.55 | 131.55 | 51,280 |
| 12 Jan 2024 | 133.50 | 134.70 | 133.00 | 133.40 | 133.40 | 36,926 |
| 11 Jan 2024 | 134.50 | 134.50 | 132.60 | 133.15 | 133.15 | 60,101 |
| 10 Jan 2024 | 134.60 | 137.05 | 133.20 | 133.60 | 133.60 | 22,229 |
| 09 Jan 2024 | 136.40 | 136.90 | 133.80 | 134.55 | 134.55 | 40,578 |
| 08 Jan 2024 | 134.40 | 138.75 | 133.25 | 135.55 | 135.55 | 74,332 |
| 05 Jan 2024 | 133.00 | 135.15 | 132.95 | 133.45 | 133.45 | 35,725 |
| 04 Jan 2024 | 132.95 | 135.90 | 132.95 | 134.00 | 134.00 | 33,281 |
| 03 Jan 2024 | 135.10 | 136.75 | 132.60 | 133.30 | 133.30 | 31,227 |
| 02 Jan 2024 | 135.00 | 139.50 | 132.30 | 134.95 | 134.95 | 75,701 |
| 29 Dec 2023 | 131.45 | 138.70 | 131.45 | 135.85 | 135.85 | 206,412 |
| 28 Dec 2023 | 135.65 | 135.65 | 131.30 | 131.80 | 131.80 | 10,168 |
| 27 Dec 2023 | 134.75 | 135.95 | 132.10 | 133.80 | 133.80 | 31,620 |
| 26 Dec 2023 | 129.65 | 135.35 | 128.75 | 134.40 | 134.40 | 96,186 |
| 22 Dec 2023 | 131.25 | 132.20 | 128.50 | 129.00 | 129.00 | 43,968 |
| 21 Dec 2023 | 128.60 | 132.25 | 126.00 | 131.80 | 131.80 | 46,913 |
| 20 Dec 2023 | 134.25 | 135.70 | 129.20 | 130.25 | 130.25 | 78,712 |
| 19 Dec 2023 | 134.40 | 136.25 | 133.05 | 134.10 | 134.10 | 29,882 |
| 18 Dec 2023 | 131.35 | 136.25 | 131.35 | 133.55 | 133.55 | 57,227 |
| 15 Dec 2023 | 132.55 | 135.70 | 131.00 | 131.30 | 131.30 | 67,775 |
| 14 Dec 2023 | 133.25 | 134.25 | 132.00 | 133.05 | 133.05 | 34,150 |
| 13 Dec 2023 | 135.25 | 136.00 | 131.45 | 132.30 | 132.30 | 43,407 |
| 12 Dec 2023 | 137.05 | 137.90 | 134.05 | 134.95 | 134.95 | 22,394 |
| 11 Dec 2023 | 138.20 | 138.35 | 135.45 | 136.85 | 136.85 | 43,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.