Campus Activewear Limited (BOM:543523)
India · Delayed Price · Currency is INR 270.20
-3.05 (-1.12%)
At close: Jul 30, 2025
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 268.80 | 271.00 | 266.00 | 267.15 | 267.15 | -0.26% | 22,566 |
| Jul 31, 2025 | 267.65 | 271.70 | 264.45 | 267.85 | 267.85 | -0.87% | 11,918 |
| Jul 30, 2025 | 275.00 | 277.55 | 269.65 | 270.20 | 270.20 | -1.12% | 5,673 |
| Jul 29, 2025 | 273.35 | 276.40 | 268.00 | 273.25 | 273.25 | 0.09% | 12,299 |
| Jul 28, 2025 | 279.35 | 281.85 | 272.00 | 273.00 | 273.00 | -2.34% | 26,247 |
| Jul 25, 2025 | 285.95 | 286.45 | 278.35 | 279.55 | 279.55 | -2.93% | 18,078 |
| Jul 24, 2025 | 288.25 | 290.85 | 282.45 | 288.00 | 288.00 | - | 11,629 |
| Jul 23, 2025 | 288.40 | 290.15 | 285.20 | 288.00 | 288.00 | -0.19% | 10,623 |
| Jul 22, 2025 | 292.00 | 296.85 | 287.85 | 288.55 | 288.55 | -2.22% | 30,013 |
| Jul 21, 2025 | 298.90 | 303.50 | 292.50 | 295.10 | 295.10 | -1.19% | 38,470 |
| Jul 18, 2025 | 294.95 | 304.45 | 291.10 | 298.65 | 298.65 | 1.75% | 75,587 |
| Jul 17, 2025 | 289.95 | 294.40 | 287.05 | 293.50 | 293.50 | 1.93% | 33,277 |
| Jul 16, 2025 | 286.85 | 289.10 | 285.30 | 287.95 | 287.95 | 0.66% | 8,695 |
| Jul 15, 2025 | 289.00 | 292.45 | 285.00 | 286.05 | 286.05 | -0.90% | 23,151 |
| Jul 14, 2025 | 280.20 | 289.90 | 276.55 | 288.65 | 288.65 | 1.73% | 63,978 |
| Jul 11, 2025 | 286.00 | 286.30 | 281.40 | 283.75 | 283.75 | -1.32% | 59,001 |
| Jul 10, 2025 | 271.10 | 291.40 | 271.10 | 287.55 | 287.55 | 6.01% | 645,912 |
| Jul 9, 2025 | 269.30 | 272.50 | 266.55 | 271.25 | 271.25 | 1.27% | 17,102 |
| Jul 8, 2025 | 274.70 | 274.70 | 266.00 | 267.85 | 267.85 | -1.71% | 11,781 |
| Jul 7, 2025 | 268.75 | 274.90 | 268.35 | 272.50 | 272.50 | 1.02% | 19,635 |
| Jul 4, 2025 | 271.95 | 273.25 | 268.70 | 269.75 | 269.75 | -0.37% | 5,283 |
| Jul 3, 2025 | 270.35 | 278.00 | 268.80 | 270.75 | 270.75 | -0.55% | 19,889 |
| Jul 2, 2025 | 282.80 | 282.80 | 271.50 | 272.25 | 272.25 | -2.00% | 13,354 |
| Jul 1, 2025 | 278.15 | 279.90 | 277.00 | 277.80 | 277.80 | -0.54% | 4,503 |
| Jun 30, 2025 | 280.05 | 280.95 | 277.75 | 279.30 | 279.30 | -0.68% | 8,841 |
| Jun 27, 2025 | 282.00 | 282.00 | 277.90 | 281.20 | 281.20 | 0.25% | 15,243 |
| Jun 26, 2025 | 279.00 | 286.10 | 279.00 | 280.50 | 280.50 | -1.35% | 9,215 |
| Jun 25, 2025 | 285.00 | 288.50 | 281.95 | 284.35 | 284.35 | 0.32% | 10,140 |
| Jun 24, 2025 | 282.85 | 286.80 | 279.70 | 283.45 | 283.45 | 1.34% | 9,475 |
| Jun 23, 2025 | 275.35 | 283.10 | 275.00 | 279.70 | 279.70 | -1.41% | 21,640 |
| Jun 20, 2025 | 280.95 | 284.80 | 274.35 | 283.70 | 283.70 | 2.42% | 10,732 |
| Jun 19, 2025 | 284.95 | 284.95 | 274.95 | 277.00 | 277.00 | -1.62% | 8,397 |
| Jun 18, 2025 | 278.05 | 283.55 | 278.00 | 281.55 | 281.55 | 0.30% | 4,507 |
| Jun 17, 2025 | 277.50 | 285.50 | 277.50 | 280.70 | 280.70 | -0.65% | 15,590 |
| Jun 16, 2025 | 283.45 | 284.40 | 276.15 | 282.55 | 282.55 | - | 31,147 |
| Jun 13, 2025 | 277.05 | 286.00 | 277.05 | 282.55 | 282.55 | -1.31% | 41,326 |
| Jun 12, 2025 | 290.95 | 293.00 | 282.55 | 286.30 | 286.30 | -0.52% | 33,715 |
| Jun 11, 2025 | 287.35 | 295.75 | 286.85 | 287.80 | 287.80 | -0.66% | 29,371 |
| Jun 10, 2025 | 292.25 | 293.70 | 287.25 | 289.70 | 289.70 | -0.92% | 9,752 |
| Jun 9, 2025 | 297.40 | 299.50 | 291.30 | 292.40 | 292.40 | -2.08% | 11,370 |
| Jun 6, 2025 | 303.95 | 303.95 | 295.25 | 298.60 | 298.60 | -0.43% | 39,931 |
| Jun 5, 2025 | 297.65 | 300.90 | 295.30 | 299.90 | 299.90 | 0.74% | 10,638 |
| Jun 4, 2025 | 296.35 | 301.90 | 294.75 | 297.70 | 297.70 | 0.20% | 10,618 |
| Jun 3, 2025 | 296.00 | 298.50 | 294.50 | 297.10 | 297.10 | 1.24% | 16,933 |
| Jun 2, 2025 | 287.45 | 299.70 | 287.45 | 293.45 | 293.45 | 0.89% | 17,701 |
| May 30, 2025 | 285.75 | 294.90 | 279.00 | 290.85 | 290.85 | 2.30% | 40,475 |
| May 29, 2025 | 281.85 | 296.95 | 281.85 | 284.30 | 284.30 | -1.15% | 34,488 |
| May 28, 2025 | 274.40 | 291.60 | 272.40 | 287.60 | 287.60 | 4.70% | 51,306 |
| May 27, 2025 | 277.05 | 277.15 | 272.30 | 274.70 | 274.70 | -0.85% | 20,550 |
| May 26, 2025 | 273.30 | 279.00 | 269.40 | 277.05 | 277.05 | 0.89% | 40,213 |