Camex Limited (BOM:524440)
India · Delayed Price · Currency is INR 49.52
-1.87 (-3.64%)
At close: Sep 11, 2026
Camex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 54.40 | 54.40 | 48.45 | 49.52 | 49.52 | -3.64% | 2,118 |
| Sep 10, 2026 | 52.83 | 52.83 | 50.00 | 51.39 | 51.39 | -0.14% | 9,665 |
| Sep 9, 2026 | 47.50 | 53.50 | 46.58 | 51.46 | 51.46 | 10.81% | 183,139 |
| Sep 8, 2026 | 48.25 | 48.25 | 44.65 | 46.44 | 46.44 | 1.84% | 140,059 |
| Sep 7, 2026 | 42.99 | 46.45 | 41.05 | 45.60 | 45.60 | 11.90% | 211,384 |
| Sep 4, 2026 | 43.90 | 43.90 | 40.60 | 40.75 | 40.75 | -0.73% | 1,524 |
| Sep 3, 2026 | 42.50 | 42.87 | 41.00 | 41.05 | 41.05 | -4.25% | 77,020 |
| Sep 2, 2026 | 43.30 | 43.65 | 42.10 | 42.87 | 42.87 | 2.54% | 1,213 |
| Sep 1, 2026 | 40.82 | 42.50 | 39.50 | 41.81 | 41.81 | 0.38% | 2,742 |
| Aug 31, 2026 | 36.56 | 42.50 | 36.56 | 41.65 | 41.65 | 5.60% | 54,203 |
| Aug 28, 2026 | 38.97 | 39.45 | 37.50 | 39.44 | 39.44 | 3.79% | 2,001 |
| Aug 27, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | 0.66% | 600 |
| Aug 26, 2026 | 38.64 | 38.64 | 37.75 | 37.75 | 37.75 | - | 1,110 |
| Aug 25, 2026 | 38.40 | 39.90 | 37.75 | 37.75 | 37.75 | -1.18% | 2,365 |
| Aug 24, 2026 | 37.74 | 38.49 | 36.32 | 38.20 | 38.20 | 1.22% | 4,630 |
| Aug 21, 2026 | 39.30 | 40.00 | 37.30 | 37.74 | 37.74 | -1.90% | 1,449 |
| Aug 20, 2026 | 38.50 | 40.00 | 38.00 | 38.47 | 38.47 | -0.08% | 1,612 |
| Aug 19, 2026 | 38.97 | 39.00 | 38.50 | 38.50 | 38.50 | -1.21% | 390 |
| Aug 18, 2026 | 40.00 | 40.00 | 38.60 | 38.97 | 38.97 | -2.58% | 954 |
| Aug 17, 2026 | 39.00 | 40.20 | 39.00 | 40.00 | 40.00 | -0.07% | 884 |
| Aug 14, 2026 | 41.30 | 41.30 | 40.00 | 40.03 | 40.03 | -2.13% | 1,025 |
| Aug 13, 2026 | 41.80 | 42.95 | 39.30 | 40.90 | 40.90 | 1.49% | 822 |
| Aug 12, 2026 | 40.02 | 42.70 | 40.00 | 40.30 | 40.30 | -1.71% | 1,679 |
| Aug 11, 2026 | 43.99 | 44.10 | 40.55 | 41.00 | 41.00 | -4.12% | 3,994 |
| Aug 10, 2026 | 42.50 | 44.00 | 41.00 | 42.76 | 42.76 | 2.54% | 3,468 |
| Aug 7, 2026 | 41.70 | 41.70 | 40.40 | 41.70 | 41.70 | 3.22% | 78 |
| Aug 6, 2026 | 37.80 | 43.90 | 37.80 | 40.40 | 40.40 | -3.09% | 1,264 |
| Aug 5, 2026 | 40.20 | 43.00 | 40.20 | 41.69 | 41.69 | -1.09% | 1,035 |
| Aug 4, 2026 | 42.00 | 42.15 | 42.00 | 42.15 | 42.15 | - | 80 |
| Aug 3, 2026 | 44.80 | 44.80 | 41.44 | 42.15 | 42.15 | 1.71% | 642 |
| Jul 31, 2026 | 42.00 | 42.00 | 40.00 | 41.44 | 41.44 | 4.91% | 599 |
| Jul 30, 2026 | 43.00 | 43.00 | 39.05 | 39.50 | 39.50 | -3.64% | 743 |
| Jul 29, 2026 | 39.02 | 40.99 | 39.01 | 40.99 | 40.99 | 6.30% | 1,057 |
| Jul 28, 2026 | 40.99 | 40.99 | 38.25 | 38.56 | 38.56 | -0.46% | 1,369 |
| Jul 27, 2026 | 41.10 | 42.97 | 38.40 | 38.74 | 38.74 | -5.81% | 412 |
| Jul 24, 2026 | 38.71 | 42.50 | 38.70 | 41.13 | 41.13 | 1.01% | 2,257 |
| Jul 23, 2026 | 40.91 | 40.94 | 40.50 | 40.72 | 40.72 | 0.39% | 875 |
| Jul 22, 2026 | 39.52 | 40.99 | 39.50 | 40.56 | 40.56 | -0.42% | 1,228 |
| Jul 21, 2026 | 42.98 | 42.98 | 40.00 | 40.73 | 40.73 | 1.98% | 758 |
| Jul 20, 2026 | 43.39 | 43.39 | 39.25 | 39.94 | 39.94 | -7.05% | 643 |
| Jul 17, 2026 | 41.20 | 42.97 | 41.00 | 42.97 | 42.97 | 4.17% | 511 |
| Jul 16, 2026 | 42.00 | 44.09 | 39.60 | 41.25 | 41.25 | -2.60% | 2,370 |
| Jul 15, 2026 | 42.45 | 43.60 | 42.00 | 42.35 | 42.35 | 2.39% | 4,509 |
| Jul 14, 2026 | 38.62 | 42.00 | 37.30 | 41.36 | 41.36 | 6.63% | 9,416 |
| Jul 13, 2026 | 40.00 | 40.00 | 38.50 | 38.79 | 38.79 | -3.03% | 2,689 |
| Jul 10, 2026 | 39.69 | 41.50 | 39.69 | 40.00 | 40.00 | 0.30% | 1,367 |
| Jul 9, 2026 | 37.30 | 42.60 | 37.30 | 39.88 | 39.88 | 3.34% | 3,970 |
| Jul 8, 2026 | 39.02 | 41.38 | 38.50 | 38.59 | 38.59 | -0.08% | 2,757 |
| Jul 7, 2026 | 42.04 | 42.04 | 38.40 | 38.62 | 38.62 | -8.14% | 3,368 |
| Jul 6, 2026 | 44.10 | 44.10 | 41.60 | 42.04 | 42.04 | -3.82% | 1,900 |