Campus Activewear Limited (BOM:543523)
India · Delayed Price · Currency is INR 228.15
+5.20 (2.33%)
At close: Aug 21, 2026
BOM:543523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 230.95 | 233.10 | 227.25 | 228.15 | 228.15 | 2.33% | 106,389 |
| Aug 20, 2026 | 223.80 | 225.10 | 222.20 | 222.95 | 222.95 | -0.11% | 34,007 |
| Aug 19, 2026 | 216.10 | 224.95 | 215.55 | 223.20 | 223.20 | 2.95% | 89,530 |
| Aug 18, 2026 | 218.40 | 219.80 | 216.45 | 216.80 | 216.80 | -0.32% | 22,821 |
| Aug 17, 2026 | 218.50 | 219.95 | 216.70 | 217.50 | 217.50 | -0.41% | 28,366 |
| Aug 14, 2026 | 220.00 | 220.10 | 218.05 | 218.40 | 218.40 | -0.70% | 14,259 |
| Aug 13, 2026 | 219.15 | 221.55 | 217.80 | 219.95 | 219.95 | 0.37% | 33,736 |
| Aug 12, 2026 | 218.05 | 219.90 | 217.10 | 219.15 | 219.15 | 0.11% | 22,635 |
| Aug 11, 2026 | 224.15 | 224.15 | 217.60 | 218.90 | 218.90 | -1.53% | 37,113 |
| Aug 10, 2026 | 225.65 | 225.65 | 221.55 | 222.30 | 222.30 | -0.83% | 32,784 |
| Aug 7, 2026 | 218.60 | 224.95 | 217.95 | 224.15 | 224.15 | 2.30% | 63,851 |
| Aug 6, 2026 | 226.90 | 233.65 | 217.00 | 219.10 | 219.10 | -3.31% | 277,871 |
| Aug 5, 2026 | 224.15 | 227.70 | 222.85 | 226.60 | 226.60 | 1.23% | 61,567 |
| Aug 4, 2026 | 224.95 | 224.95 | 221.00 | 223.85 | 223.85 | 0.13% | 22,978 |
| Aug 3, 2026 | 224.00 | 225.00 | 222.40 | 223.55 | 223.55 | 0.52% | 33,049 |
| Jul 31, 2026 | 221.45 | 226.70 | 218.85 | 222.40 | 222.40 | 1.76% | 57,901 |
| Jul 30, 2026 | 223.90 | 224.70 | 219.05 | 220.05 | 218.55 | -1.72% | 43,561 |
| Jul 29, 2026 | 217.10 | 226.90 | 216.35 | 223.90 | 222.37 | 3.42% | 77,204 |
| Jul 28, 2026 | 219.25 | 219.30 | 216.10 | 216.50 | 215.02 | -1.32% | 19,116 |
| Jul 27, 2026 | 217.80 | 221.00 | 217.80 | 219.40 | 217.90 | 1.20% | 21,767 |
| Jul 24, 2026 | 219.80 | 220.30 | 216.00 | 216.80 | 215.32 | -0.98% | 30,735 |
| Jul 23, 2026 | 219.75 | 222.55 | 218.50 | 218.95 | 217.46 | -1.08% | 38,023 |
| Jul 22, 2026 | 224.80 | 224.80 | 218.80 | 221.35 | 219.84 | -0.74% | 41,136 |
| Jul 21, 2026 | 224.80 | 228.90 | 222.25 | 223.00 | 221.48 | -1.17% | 82,776 |
| Jul 20, 2026 | 231.30 | 232.15 | 221.00 | 225.65 | 224.11 | -4.53% | 324,309 |
| Jul 17, 2026 | 228.35 | 259.70 | 224.90 | 236.35 | 234.74 | 4.07% | 2,151,509 |
| Jul 16, 2026 | 225.00 | 228.30 | 225.00 | 227.10 | 225.55 | 0.75% | 14,100 |
| Jul 15, 2026 | 227.75 | 228.00 | 225.10 | 225.40 | 223.86 | -1.03% | 11,312 |
| Jul 14, 2026 | 227.55 | 229.90 | 226.00 | 227.75 | 226.20 | -0.76% | 9,913 |
| Jul 13, 2026 | 230.00 | 231.20 | 228.00 | 229.50 | 227.94 | -0.95% | 11,298 |
| Jul 10, 2026 | 227.50 | 232.50 | 227.50 | 231.70 | 230.12 | 1.58% | 12,276 |
| Jul 9, 2026 | 229.55 | 229.60 | 226.40 | 228.10 | 226.55 | -0.61% | 7,932 |
| Jul 8, 2026 | 231.20 | 231.20 | 225.00 | 229.50 | 227.94 | -0.74% | 13,068 |
| Jul 7, 2026 | 235.80 | 235.80 | 230.95 | 231.20 | 229.62 | -0.82% | 14,620 |
| Jul 6, 2026 | 236.45 | 236.45 | 232.30 | 233.10 | 231.51 | -0.96% | 16,095 |
| Jul 3, 2026 | 235.95 | 236.05 | 233.80 | 235.35 | 233.75 | 0.41% | 12,475 |
| Jul 2, 2026 | 234.70 | 236.10 | 231.80 | 234.40 | 232.80 | -0.11% | 12,283 |
| Jul 1, 2026 | 234.75 | 237.70 | 234.05 | 234.65 | 233.05 | -0.32% | 9,045 |
| Jun 30, 2026 | 232.85 | 236.10 | 232.30 | 235.40 | 233.80 | 1.31% | 12,732 |
| Jun 29, 2026 | 238.35 | 238.35 | 232.00 | 232.35 | 230.77 | -2.25% | 9,924 |
| Jun 25, 2026 | 233.00 | 245.00 | 233.00 | 237.70 | 236.08 | 2.10% | 56,168 |
| Jun 24, 2026 | 233.90 | 235.35 | 231.20 | 232.80 | 231.21 | -0.47% | 11,861 |
| Jun 23, 2026 | 236.05 | 238.85 | 233.40 | 233.90 | 232.31 | -1.12% | 6,435 |
| Jun 22, 2026 | 237.60 | 239.65 | 235.00 | 236.55 | 234.94 | -0.23% | 10,116 |
| Jun 19, 2026 | 238.25 | 246.00 | 236.30 | 237.10 | 235.48 | -1.48% | 26,394 |
| Jun 18, 2026 | 233.20 | 242.75 | 233.20 | 240.65 | 239.01 | 3.68% | 98,571 |
| Jun 17, 2026 | 235.65 | 235.65 | 231.30 | 232.10 | 230.52 | -0.36% | 10,981 |
| Jun 16, 2026 | 237.95 | 240.25 | 232.05 | 232.95 | 231.36 | -2.14% | 16,550 |
| Jun 15, 2026 | 241.85 | 243.95 | 236.35 | 238.05 | 236.43 | -0.10% | 8,063 |
| Jun 12, 2026 | 233.00 | 240.15 | 230.95 | 238.30 | 236.68 | 2.78% | 12,364 |