Camlin Fine Sciences share price history

NSE: CAMLINFINEBSE: 532834Chemicals & PetrochemicalsSmall Cap

Camlin Fine Sciences Limited · Face value ₹1 · Listed Mar 2007 on BSE, Jan 2015 on NSE

₹84.10₹1.78 (2.16%)BSE ₹84.05

Share price at the NSE close on 30 Oct 2026. Previous close ₹82.32.

30 Oct: open ₹82.32, high ₹86.09, low ₹81.00

52-week range of traded prices to 30 Oct 2026

₹78.80Low, 23 Oct 2026₹202.45High, 30 Oct 2025

Next results date: the board meets on 3 Nov 2026 to consider: financial results and fund raising. The notice · Results calendar

Market cap: ₹1,616 Cr1,056th largest listed
P/E: 274.66
P/E without one-offs: Lossover the last 12 months
P/B: 1.55
Dividend yield: Nonein the last 12 months
ROE: 0.6%
ROE without one-offs: −2.4%
ROCE: 0.6%
Debt to equity: 0.67
Volume, NSE: 6,54,30540.5% delivered

Camlin Fine Sciences share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Camlin Fine Sciences' share price is on record from 4 Sep 2014, when it closed at ₹60.15, to 30 Oct 2026. Its highest close was ₹327.53 on 27 Jun 2025 and its lowest ₹33.65 on 25 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 30 Mar 2007, but prices before 4 Sep 2014 are not shown: on 4 Sep 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	84.10	−43.3%	177.37	80.53	148.58	192.00	78.80	26,58,13,060
2025	148.40	+13.3%	327.53	118.07	130.00	333.30	113.24	30,10,96,837
2024	130.99	−3.5%	135.45	86.95	136.00	139.70	79.95	23,80,83,047
2023	135.80	−15.2%	182.85	125.90	160.10	186.35	124.05	14,28,39,512
2022	160.10	+23.1%	168.30	98.70	130.45	169.80	97.10	10,40,15,378
2021	130.10	+6.2%	225.45	101.20	122.60	230.80	100.40	18,38,96,300
2020	122.45	+45.7%	128.90	33.65	86.00	133.90	33.00	15,68,99,716
2019	84.05	+54.1%	84.05	39.20	54.60	84.05	38.70	5,94,30,122
2018	54.55	−57.7%	144.90	38.80	129.70	154.75	36.00	21,61,00,294
2017	128.95	+28.1%	138.00	73.15	101.55	139.40	72.20	14,59,56,047
2016	100.65	−5.4%	116.40	77.20	106.85	119.70	76.00	8,30,27,443
2015BSE close	106.40	+51.6%	118.40	69.95	70.50	129.00	68.30	11,37,48,901
2014BSE close	70.20	–	76.30	54.95	59.85	79.95	54.00	74,25,116

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 4 Sep 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	84.10	−9.7%	93.47	98.26	78.80	1,21,06,019
Sep 2026	93.15	−9.2%	102.75	106.62	92.75	1,47,69,253
Aug 2026	102.63	−19.7%	125.25	133.80	101.15	3,49,12,341
Jul 2026	127.74	−4.2%	134.30	139.80	118.29	1,42,57,601
Jun 2026	133.38	+9.3%	123.00	146.50	113.50	4,84,05,387
May 2026	122.05	−3.9%	128.90	140.00	115.91	2,98,99,960
Apr 2026	126.94	+31.0%	100.00	134.50	97.39	6,58,05,220
Mar 2026	96.93	−34.5%	141.05	147.17	96.21	98,00,917
Feb 2026	147.90	+1.8%	144.00	192.00	136.22	2,13,68,879
Jan 2026	145.27	−2.1%	148.58	166.59	135.00	1,44,87,483
Dec 2025	148.40	−10.0%	163.91	169.89	141.00	99,30,863
Nov 2025	164.92	−15.8%	195.00	201.79	148.99	1,31,37,553
Oct 2025	195.90	+0.3%	196.00	211.95	179.00	98,11,159
Sep 2025	195.22	−4.1%	200.00	235.00	191.05	1,02,63,203
Aug 2025	203.65	−23.9%	280.80	280.80	193.95	78,80,777
Jul 2025	267.45	−14.8%	314.70	319.00	240.00	68,01,739
Jun 2025	313.80	+35.0%	231.60	333.30	231.60	2,57,07,206
May 2025	232.40	+42.9%	161.66	251.80	147.86	6,74,72,025
Apr 2025	162.66	−3.0%	165.55	178.90	127.98	2,85,28,233
Mar 2025	167.75	+17.5%	143.55	180.86	138.00	2,88,48,793
Feb 2025	142.81	+12.5%	128.15	165.19	121.51	4,80,47,867
Jan 2025	126.97	−3.1%	130.00	144.99	113.24	4,46,67,419
Dec 2024	130.99	+6.8%	122.64	134.38	112.70	2,32,89,425
Nov 2024	122.62	+17.1%	105.00	126.00	104.68	2,54,40,342
Oct 2024	104.67	+1.9%	103.05	113.59	95.59	1,55,24,660
Sep 2024	102.75	−0.3%	103.60	113.90	102.20	1,46,18,232
Aug 2024	103.08	−14.9%	121.40	121.97	99.90	1,51,64,033
Jul 2024	121.19	+17.2%	104.05	124.94	101.05	4,26,86,872
Jun 2024	103.39	+9.4%	97.00	113.50	79.95	1,91,10,706
May 2024	94.50	−11.0%	106.20	107.70	93.65	1,05,97,484
Apr 2024	106.20	+19.0%	90.00	114.05	90.00	2,52,18,909
Mar 2024	89.25	−22.6%	117.00	121.50	88.35	2,19,99,987
Feb 2024	115.25	−11.0%	129.05	133.90	111.95	1,36,00,877
Jan 2024	129.45	−4.7%	136.00	139.70	126.55	1,08,31,520
Dec 2023	135.80	+0.3%	138.00	143.40	126.00	1,11,30,455
Nov 2023	135.45	−5.9%	145.00	145.00	124.90	1,43,36,102
Oct 2023	143.95	−12.2%	163.15	168.80	141.70	79,50,099
Sep 2023	163.95	−0.8%	167.40	186.35	156.90	2,68,53,687
Aug 2023	165.20	+5.7%	157.00	172.00	151.60	2,16,79,346
Jul 2023	156.35	−4.0%	165.90	166.90	155.30	94,14,594
Jun 2023	162.90	−3.4%	169.60	175.90	157.70	69,84,253
May 2023	168.60	−2.2%	173.90	178.95	163.00	97,09,401
Apr 2023	172.40	+35.3%	127.95	180.00	126.80	1,49,23,625
Mar 2023	127.45	−8.5%	139.90	149.50	124.05	39,84,412
Feb 2023	139.25	−11.1%	158.95	163.45	134.00	36,43,788
Jan 2023	156.60	−2.2%	160.10	174.70	153.00	1,22,29,750
Dec 2022	160.10	−0.2%	161.00	162.25	133.65	83,84,867
Nov 2022	160.45	+2.3%	157.90	169.80	146.65	1,18,92,791
Oct 2022	156.90	+33.0%	117.25	160.55	111.55	1,69,82,773
Sep 2022	117.95	−9.1%	129.00	141.00	116.25	66,63,731
Aug 2022	129.70	+10.1%	117.75	134.70	112.10	65,61,889
Jul 2022	117.85	+9.5%	107.80	122.85	106.05	43,02,919
Jun 2022	107.60	−8.5%	118.30	120.70	97.10	30,37,790
May 2022	117.65	−3.2%	122.00	130.40	98.40	84,11,281
Apr 2022	121.50	−12.9%	140.25	149.90	112.10	92,52,906
Mar 2022	139.45	+7.0%	126.90	152.50	126.90	71,89,738
Feb 2022	130.35	−14.0%	151.90	163.80	120.00	84,32,309
Jan 2022	151.55	+16.5%	130.45	169.80	127.00	1,29,02,384
Dec 2021	130.10	−6.2%	140.95	148.50	116.10	1,18,34,432
Nov 2021	138.75	−16.0%	167.25	186.00	137.25	91,45,201
Oct 2021	165.25	−10.0%	183.00	213.00	164.15	1,25,57,049
Sep 2021	183.55	+6.1%	170.10	191.00	165.00	1,39,57,907
Aug 2021	172.95	−8.2%	189.90	194.40	152.95	1,52,39,444
Jul 2021	188.40	+1.0%	187.55	230.80	181.00	3,34,90,701
Jun 2021	186.55	+5.7%	174.00	196.90	163.15	1,53,16,822
May 2021	176.50	+14.6%	152.65	195.40	150.90	1,87,57,446
Apr 2021	153.95	+9.6%	143.85	161.70	132.00	99,38,006
Mar 2021	140.45	+4.3%	134.90	160.70	127.10	1,89,07,636
Feb 2021	134.70	+26.2%	107.00	140.00	103.30	1,67,17,117
Jan 2021	106.70	−12.9%	122.60	131.90	100.40	80,34,539
Dec 2020	122.45	+6.1%	113.00	133.90	110.10	1,78,80,880
Nov 2020	115.40	+19.5%	97.95	115.90	94.20	98,12,400
Oct 2020	96.60	−15.8%	118.00	120.45	92.15	77,98,663
Sep 2020	114.75	+25.5%	91.40	114.75	80.10	1,26,49,079
Aug 2020	91.40	+23.3%	77.85	101.20	70.45	1,84,55,979
Jul 2020	74.15	+41.1%	52.60	74.15	52.60	1,56,20,734
Jun 2020	52.55	+28.6%	41.90	57.65	38.00	1,44,66,158
May 2020	40.85	+4.3%	38.30	42.05	35.45	59,82,238
Apr 2020	39.15	+0.4%	39.50	50.20	37.95	59,21,012
Mar 2020	39.00	−44.8%	71.95	73.55	33.00	79,84,759
Feb 2020	70.70	−9.5%	76.90	84.40	65.10	2,27,93,179
Jan 2020	78.15	−7.0%	86.00	89.90	76.40	1,75,34,635
Dec 2019	84.05	+42.3%	58.80	84.05	57.00	1,03,57,005
Nov 2019	59.05	−10.4%	66.60	67.50	57.00	31,49,909
Oct 2019	65.90	+20.7%	55.70	71.20	51.20	42,11,192
Sep 2019	54.60	−1.4%	55.00	65.40	52.70	23,13,761
Aug 2019	55.40	+2.1%	54.50	66.50	50.30	34,92,819
Jul 2019	54.25	−4.0%	56.50	62.70	47.70	51,31,830
Jun 2019	56.50	−1.4%	57.00	58.10	44.90	49,45,766
May 2019	57.30	+24.8%	45.05	62.70	38.70	1,10,31,496
Apr 2019	45.90	−7.7%	49.95	53.30	44.85	23,54,989
Mar 2019	49.75	+12.4%	45.10	57.30	44.70	54,91,054
Feb 2019	44.25	−13.5%	51.45	52.00	39.65	27,93,998
Jan 2019	51.15	−6.2%	54.60	57.75	47.30	41,56,303
Dec 2018	54.55	−2.6%	56.10	58.50	45.10	52,24,667
Nov 2018	56.00	+16.5%	48.50	63.85	47.15	69,30,568
Oct 2018	48.05	+4.5%	46.90	52.60	36.00	94,36,729
Sep 2018	46.00	−36.4%	72.50	74.40	44.50	1,33,56,285
Aug 2018	72.35	−18.2%	88.50	90.90	59.55	2,93,95,151
Jul 2018	88.45	+1.9%	86.00	93.80	80.25	94,24,305
Jun 2018	86.80	−3.6%	90.00	95.00	77.75	95,53,854
May 2018	90.00	−16.0%	107.60	117.50	77.50	2,29,88,994
Apr 2018	107.10	+5.8%	103.75	115.75	99.45	99,66,407
Mar 2018	101.25	−15.0%	120.55	122.90	91.30	1,48,93,977
Feb 2018	119.15	−4.6%	126.00	132.95	105.05	1,50,83,199
Jan 2018	124.95	−3.1%	129.70	154.75	120.85	6,98,46,158
Dec 2017	128.95	+19.1%	109.20	139.40	98.35	3,02,17,431
Nov 2017	108.30	+22.2%	89.25	116.20	81.75	3,05,23,412
Oct 2017	88.60	+8.9%	82.60	92.45	79.10	2,04,52,347
Sep 2017	81.35	+8.4%	74.65	88.40	72.20	1,73,30,333
Aug 2017	75.05	−11.8%	85.00	87.20	72.95	19,79,703
Jul 2017	85.05	+0.2%	84.20	94.95	84.20	46,13,609
Jun 2017	84.85	+11.5%	76.95	93.40	75.30	69,83,172
May 2017	76.10	−17.2%	92.30	95.50	74.25	57,68,288
Apr 2017	91.90	+2.7%	90.90	100.30	88.80	63,88,333
Mar 2017	89.50	−5.0%	94.80	96.75	89.00	48,19,125
Feb 2017	94.20	−14.5%	110.10	114.90	93.00	65,25,273
Jan 2017	110.20	+9.5%	101.55	118.90	100.00	1,03,55,021
Dec 2016	100.65	−3.7%	104.55	108.80	97.05	55,60,984
Nov 2016	104.50	−6.1%	113.40	115.95	90.15	1,67,57,194
Oct 2016	111.30	+31.1%	84.95	119.70	84.10	2,75,15,175
Sep 2016	84.90	−2.0%	86.85	94.75	82.00	35,99,540
Aug 2016	86.65	−8.8%	96.05	96.05	83.80	21,39,389
Jul 2016	95.00	+0.6%	94.90	97.80	91.10	33,85,041
Jun 2016	94.40	+1.1%	93.45	99.90	84.50	34,68,164
May 2016	93.35	−6.5%	98.05	103.30	89.10	25,08,717
Apr 2016	99.85	+12.6%	88.40	107.40	87.30	35,39,689
Mar 2016	88.65	+13.7%	78.50	100.00	76.85	29,73,077
Feb 2016	77.95	−19.3%	97.05	104.00	76.00	53,00,833
Jan 2016	96.55	−9.3%	106.85	113.00	86.05	62,79,640
Dec 2015	106.40	+1.9%	105.00	109.70	88.05	78,22,992
Nov 2015	104.40	−6.5%	109.00	121.20	98.30	68,83,769
Oct 2015	111.65	+12.8%	100.45	117.50	100.45	1,07,97,006
Sep 2015	99.00	+7.1%	90.90	103.50	80.00	58,01,501
Aug 2015	92.45	−14.7%	107.60	118.70	80.00	1,67,68,977
Jul 2015	108.35	+7.2%	103.00	114.80	98.10	3,32,95,201
Jun 2015	101.05	+4.4%	96.05	129.00	87.25	2,68,18,282
May 2015	96.75	+8.0%	90.50	98.50	83.15	7,08,812
Apr 2015	89.60	+1.9%	89.50	100.95	82.25	5,31,244
Mar 2015	87.95	−2.7%	89.55	104.00	78.85	8,49,822
Feb 2015	90.40	+0.3%	90.00	104.80	78.10	10,91,800
Jan 2015BSE close	90.15	+28.4%	70.50	99.90	68.30	23,79,495
Dec 2014BSE close	70.20	+20.6%	60.00	79.95	58.55	24,89,796
Nov 2014BSE close	58.20	−6.8%	62.45	69.55	55.00	16,27,139
Oct 2014BSE close	62.45	+10.3%	57.00	65.35	54.00	11,50,520
Sep 2014BSE close	56.60	–	59.85	73.05	56.05	21,57,661

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	82.32	86.09	81.00	84.10	83.52	6,54,305	40.5%
29 Oct 2026	84.69	84.69	80.87	82.32	82.09	4,97,635	46.8%
28 Oct 2026	84.30	85.59	82.75	84.05	83.97	4,54,925	45.0%
27 Oct 2026	84.01	84.90	82.60	83.75	83.64	2,79,417	44.3%
26 Oct 2026	79.60	83.70	79.10	83.28	82.03	5,87,920	44.8%
23 Oct 2026	84.30	84.30	78.80	80.53	80.57	7,32,394	42.1%
22 Oct 2026	86.63	86.83	83.38	83.76	84.45	6,69,033	40.0%
21 Oct 2026	92.36	92.36	86.00	86.63	87.81	5,84,670	48.0%
19 Oct 2026	95.80	96.70	90.80	91.61	92.84	4,96,484	39.9%
16 Oct 2026	90.20	98.26	89.25	95.09	95.25	23,81,692	26.7%
15 Oct 2026	90.20	90.59	88.60	89.49	89.54	5,83,126	57.7%
14 Oct 2026	90.78	92.78	89.30	89.79	90.78	5,06,737	55.2%
13 Oct 2026	89.90	91.40	88.60	90.78	89.75	4,87,194	48.4%
12 Oct 2026	90.17	91.50	89.11	89.44	90.21	2,66,564	51.6%
9 Oct 2026	89.34	90.50	88.16	89.98	89.35	3,81,235	51.2%
8 Oct 2026	94.52	94.65	88.26	88.84	90.04	7,75,653	53.5%
7 Oct 2026	95.00	95.11	93.10	94.52	94.02	3,01,825	46.2%
6 Oct 2026	92.19	95.69	90.90	95.00	93.59	4,86,254	39.7%
5 Oct 2026	91.99	93.20	89.69	91.16	91.01	3,73,342	44.0%
1 Oct 2026	93.47	94.18	89.12	91.01	91.35	6,05,614	45.7%
30 Sep 2026	93.80	95.79	92.91	93.15	93.98	3,69,269	55.8%
29 Sep 2026	95.97	96.42	92.75	93.17	93.71	5,18,550	44.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Camlin Fine Sciences bonus and split history

Ex-date	Event	Price factor	What happened
8 Jan 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
4 Sep 2014	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
15 Feb 2012	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
30 Jul 2010	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.