Campus Activewear Limited (BOM:543523)
India · Delayed Price · Currency is INR 243.60
-3.40 (-1.38%)
At close: May 12, 2026
BOM:543523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 249.45 | 249.45 | 237.80 | 243.60 | 243.60 | -1.38% | 7,294 |
| May 11, 2026 | 251.85 | 251.85 | 245.40 | 247.00 | 247.00 | -1.57% | 5,994 |
| May 8, 2026 | 250.85 | 253.65 | 247.30 | 250.95 | 250.95 | 0.70% | 6,048 |
| May 7, 2026 | 250.35 | 252.50 | 248.15 | 249.20 | 249.20 | 0.46% | 5,047 |
| May 6, 2026 | 247.30 | 248.65 | 245.65 | 248.05 | 248.05 | 1.04% | 3,557 |
| May 5, 2026 | 245.05 | 248.65 | 242.45 | 245.50 | 245.50 | -0.57% | 5,521 |
| May 4, 2026 | 248.05 | 251.20 | 244.80 | 246.90 | 246.90 | -0.46% | 4,252 |
| Apr 30, 2026 | 255.90 | 255.90 | 246.70 | 248.05 | 248.05 | -2.32% | 3,343 |
| Apr 29, 2026 | 252.30 | 255.05 | 249.95 | 253.95 | 253.95 | 1.54% | 4,295 |
| Apr 28, 2026 | 252.75 | 254.60 | 249.00 | 250.10 | 250.10 | -0.28% | 5,247 |
| Apr 27, 2026 | 248.05 | 252.50 | 243.50 | 250.80 | 250.80 | 3.00% | 4,849 |
| Apr 24, 2026 | 249.30 | 250.70 | 242.80 | 243.50 | 243.50 | -2.33% | 6,982 |
| Apr 23, 2026 | 251.70 | 252.00 | 248.10 | 249.30 | 249.30 | -0.48% | 3,414 |
| Apr 22, 2026 | 250.70 | 252.05 | 249.95 | 250.50 | 250.50 | -0.69% | 3,752 |
| Apr 21, 2026 | 254.00 | 254.85 | 250.00 | 252.25 | 252.25 | -0.47% | 8,398 |
| Apr 20, 2026 | 251.55 | 256.95 | 244.00 | 253.45 | 253.45 | 2.20% | 14,171 |
| Apr 17, 2026 | 250.75 | 251.10 | 247.00 | 248.00 | 248.00 | -0.64% | 7,285 |
| Apr 16, 2026 | 250.20 | 253.85 | 247.80 | 249.60 | 249.60 | 0.30% | 10,622 |
| Apr 15, 2026 | 238.00 | 251.05 | 238.00 | 248.85 | 248.85 | 4.69% | 16,250 |
| Apr 13, 2026 | 231.05 | 239.60 | 231.05 | 237.70 | 237.70 | -0.52% | 10,963 |
| Apr 10, 2026 | 238.50 | 242.05 | 237.05 | 238.95 | 238.95 | 0.50% | 8,475 |
| Apr 9, 2026 | 243.65 | 243.65 | 236.55 | 237.75 | 237.75 | -2.42% | 11,426 |
| Apr 8, 2026 | 240.90 | 245.80 | 234.55 | 243.65 | 243.65 | 4.98% | 27,610 |
| Apr 7, 2026 | 234.25 | 234.55 | 230.65 | 232.10 | 232.10 | -1.17% | 4,638 |
| Apr 6, 2026 | 233.75 | 237.35 | 225.25 | 234.85 | 234.85 | 2.31% | 16,707 |
| Apr 2, 2026 | 223.05 | 231.00 | 217.60 | 229.55 | 229.55 | 2.41% | 11,749 |
| Apr 1, 2026 | 220.15 | 225.85 | 220.15 | 224.15 | 224.15 | 2.21% | 8,604 |
| Mar 30, 2026 | 220.50 | 224.05 | 215.40 | 219.30 | 219.30 | -2.08% | 29,584 |
| Mar 27, 2026 | 232.70 | 232.70 | 221.20 | 223.95 | 223.95 | -3.97% | 52,732 |
| Mar 25, 2026 | 225.50 | 236.60 | 222.00 | 233.20 | 233.20 | 5.33% | 17,360 |
| Mar 24, 2026 | 223.05 | 223.05 | 216.30 | 221.40 | 221.40 | 1.23% | 13,162 |
| Mar 23, 2026 | 219.25 | 223.00 | 216.90 | 218.70 | 218.70 | -2.80% | 15,249 |
| Mar 20, 2026 | 229.40 | 229.40 | 224.00 | 225.00 | 225.00 | -1.27% | 8,368 |
| Mar 19, 2026 | 225.25 | 230.20 | 223.90 | 227.90 | 227.90 | -0.44% | 7,819 |
| Mar 18, 2026 | 229.60 | 232.85 | 228.30 | 228.90 | 228.90 | -0.26% | 11,163 |
| Mar 17, 2026 | 229.05 | 234.25 | 228.60 | 229.50 | 229.50 | -1.35% | 31,162 |
| Mar 16, 2026 | 234.10 | 234.55 | 228.95 | 232.65 | 232.65 | -1.46% | 9,440 |
| Mar 13, 2026 | 238.85 | 238.85 | 232.30 | 236.10 | 236.10 | -1.56% | 3,507 |
| Mar 12, 2026 | 235.00 | 240.45 | 231.45 | 239.85 | 239.85 | 0.57% | 17,485 |
| Mar 11, 2026 | 236.10 | 239.30 | 235.00 | 238.50 | 238.50 | 1.00% | 8,065 |
| Mar 10, 2026 | 240.25 | 240.25 | 235.00 | 236.15 | 236.15 | -1.38% | 9,425 |
| Mar 9, 2026 | 240.00 | 240.90 | 234.25 | 239.45 | 239.45 | -1.78% | 6,133 |
| Mar 6, 2026 | 237.80 | 245.80 | 236.30 | 243.80 | 243.80 | 1.80% | 14,277 |
| Mar 5, 2026 | 245.80 | 249.95 | 236.40 | 239.50 | 239.50 | -2.52% | 16,049 |
| Mar 4, 2026 | 244.55 | 247.10 | 239.75 | 245.70 | 245.70 | -1.84% | 17,886 |
| Mar 2, 2026 | 231.10 | 253.55 | 231.10 | 250.30 | 250.30 | -3.45% | 22,567 |
| Feb 27, 2026 | 260.35 | 261.00 | 256.50 | 259.25 | 259.25 | -0.40% | 4,597 |
| Feb 26, 2026 | 264.10 | 264.10 | 260.00 | 260.30 | 260.30 | -1.16% | 3,282 |
| Feb 25, 2026 | 262.80 | 265.00 | 262.55 | 263.35 | 263.35 | 0.27% | 3,663 |
| Feb 24, 2026 | 268.45 | 268.45 | 261.25 | 262.65 | 262.65 | -2.36% | 8,456 |