Camex Limited (BOM:524440)
India · Delayed Price · Currency is INR 40.77
+1.71 (4.38%)
At close: Jul 30, 2025
Camex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.50 | 41.99 | 39.00 | 39.01 | 39.01 | -4.15% | 1,572 |
| Jul 31, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -0.17% | 2 |
| Jul 30, 2025 | 40.94 | 40.94 | 39.50 | 40.77 | 40.77 | 4.38% | 804 |
| Jul 29, 2025 | 40.00 | 40.00 | 38.75 | 39.06 | 39.06 | -2.42% | 518 |
| Jul 28, 2025 | 40.05 | 43.88 | 39.72 | 40.03 | 40.03 | 0.08% | 9,130 |
| Jul 24, 2025 | 42.49 | 42.49 | 39.00 | 40.00 | 40.00 | -2.68% | 146 |
| Jul 23, 2025 | 40.50 | 41.25 | 37.71 | 41.10 | 41.10 | 5.38% | 1,476 |
| Jul 22, 2025 | 39.75 | 41.30 | 38.71 | 39.00 | 39.00 | -1.84% | 3,153 |
| Jul 21, 2025 | 42.70 | 42.70 | 39.10 | 39.73 | 39.73 | -3.10% | 3,115 |
| Jul 18, 2025 | 40.21 | 41.05 | 40.00 | 41.00 | 41.00 | -0.61% | 221 |
| Jul 17, 2025 | 41.00 | 41.99 | 39.25 | 41.25 | 41.25 | 1.85% | 1,132 |
| Jul 16, 2025 | 41.00 | 42.49 | 40.50 | 40.50 | 40.50 | -1.20% | 5,137 |
| Jul 15, 2025 | 41.40 | 41.40 | 39.60 | 40.99 | 40.99 | 4.14% | 1,346 |
| Jul 14, 2025 | 43.45 | 43.45 | 38.00 | 39.36 | 39.36 | -0.61% | 5,500 |
| Jul 11, 2025 | 40.30 | 41.32 | 39.32 | 39.60 | 39.60 | -2.92% | 1,110 |
| Jul 10, 2025 | 43.50 | 43.50 | 38.40 | 40.79 | 40.79 | -0.39% | 3,175 |
| Jul 9, 2025 | 40.35 | 41.76 | 40.21 | 40.95 | 40.95 | 1.49% | 2,105 |
| Jul 8, 2025 | 41.99 | 44.70 | 39.00 | 40.35 | 40.35 | -1.13% | 8,741 |
| Jul 7, 2025 | 43.82 | 43.82 | 40.00 | 40.81 | 40.81 | -6.42% | 2,196 |
| Jul 4, 2025 | 40.40 | 44.05 | 40.40 | 43.61 | 43.61 | 8.54% | 7,919 |
| Jul 3, 2025 | 41.54 | 43.40 | 40.00 | 40.18 | 40.18 | -3.27% | 2,718 |
| Jul 2, 2025 | 42.90 | 43.21 | 41.30 | 41.54 | 41.54 | -3.15% | 1,240 |
| Jul 1, 2025 | 43.26 | 43.26 | 42.06 | 42.89 | 42.89 | -0.86% | 768 |
| Jun 30, 2025 | 46.29 | 46.29 | 42.00 | 43.26 | 43.26 | -2.15% | 2,953 |
| Jun 27, 2025 | 44.55 | 45.00 | 42.72 | 44.21 | 44.21 | -0.65% | 113 |
| Jun 26, 2025 | 44.69 | 44.69 | 43.25 | 44.50 | 44.50 | -0.43% | 1,306 |
| Jun 25, 2025 | 43.09 | 45.00 | 42.06 | 44.69 | 44.69 | 6.10% | 4,932 |
| Jun 24, 2025 | 44.25 | 44.25 | 40.65 | 42.12 | 42.12 | 0.29% | 993 |
| Jun 23, 2025 | 41.16 | 44.40 | 40.70 | 42.00 | 42.00 | -1.59% | 877 |
| Jun 20, 2025 | 43.19 | 43.19 | 42.68 | 42.68 | 42.68 | 0.76% | 616 |
| Jun 19, 2025 | 42.43 | 43.70 | 41.00 | 42.36 | 42.36 | 0.33% | 1,560 |
| Jun 18, 2025 | 42.89 | 44.00 | 42.22 | 42.22 | 42.22 | -2.04% | 381 |
| Jun 17, 2025 | 45.10 | 45.10 | 43.10 | 43.10 | 43.10 | 0.09% | 104 |
| Jun 16, 2025 | 44.90 | 44.90 | 40.70 | 43.06 | 43.06 | -1.91% | 1,885 |
| Jun 13, 2025 | 45.50 | 45.50 | 42.35 | 43.90 | 43.90 | 0.94% | 1,211 |
| Jun 12, 2025 | 45.90 | 45.90 | 42.54 | 43.49 | 43.49 | -0.91% | 2,377 |
| Jun 11, 2025 | 44.90 | 44.90 | 42.98 | 43.89 | 43.89 | 1.20% | 4,360 |
| Jun 10, 2025 | 45.89 | 45.89 | 43.36 | 43.37 | 43.37 | -2.98% | 4,516 |
| Jun 9, 2025 | 45.00 | 45.99 | 42.05 | 44.70 | 44.70 | 3.52% | 9,458 |
| Jun 6, 2025 | 44.28 | 44.28 | 41.11 | 43.18 | 43.18 | 1.79% | 6,675 |
| Jun 5, 2025 | 40.95 | 42.93 | 39.00 | 42.42 | 42.42 | 3.67% | 6,926 |
| Jun 4, 2025 | 42.00 | 42.00 | 38.90 | 40.92 | 40.92 | 1.19% | 1,716 |
| Jun 3, 2025 | 40.50 | 40.98 | 38.02 | 40.44 | 40.44 | 3.61% | 3,322 |
| Jun 2, 2025 | 40.50 | 40.50 | 38.51 | 39.03 | 39.03 | -3.63% | 2,876 |
| May 30, 2025 | 39.99 | 41.00 | 39.65 | 40.50 | 40.50 | 1.63% | 223 |
| May 29, 2025 | 40.05 | 40.80 | 39.85 | 39.85 | 39.85 | 0.13% | 96 |
| May 28, 2025 | 40.35 | 40.35 | 37.35 | 39.80 | 39.80 | 1.27% | 1,334 |
| May 27, 2025 | 40.90 | 40.90 | 37.65 | 39.30 | 39.30 | -0.25% | 1,041 |
| May 26, 2025 | 37.55 | 39.90 | 37.55 | 39.40 | 39.40 | -0.13% | 1,148 |
| May 23, 2025 | 40.49 | 40.49 | 37.40 | 39.45 | 39.45 | 1.21% | 1,306 |