Campus Activewear Limited (BOM:543523)
India · Delayed Price · Currency is INR 236.35
+9.25 (4.07%)
At close: Jul 17, 2026
BOM:543523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 228.35 | 259.70 | 224.90 | 236.35 | 236.35 | 4.07% | 2,151,509 |
| Jul 16, 2026 | 225.00 | 228.30 | 225.00 | 227.10 | 227.10 | 0.75% | 14,100 |
| Jul 15, 2026 | 227.75 | 228.00 | 225.10 | 225.40 | 225.40 | -1.03% | 11,312 |
| Jul 14, 2026 | 227.55 | 229.90 | 226.00 | 227.75 | 227.75 | -0.76% | 9,913 |
| Jul 13, 2026 | 230.00 | 231.20 | 228.00 | 229.50 | 229.50 | -0.95% | 11,288 |
| Jul 10, 2026 | 227.50 | 232.50 | 227.50 | 231.70 | 231.70 | 1.58% | 12,276 |
| Jul 9, 2026 | 229.55 | 229.60 | 226.40 | 228.10 | 228.10 | -0.61% | 7,932 |
| Jul 8, 2026 | 231.20 | 231.20 | 225.00 | 229.50 | 229.50 | -0.74% | 13,068 |
| Jul 7, 2026 | 235.80 | 235.80 | 230.95 | 231.20 | 231.20 | -0.82% | 14,620 |
| Jul 6, 2026 | 236.45 | 236.45 | 232.30 | 233.10 | 233.10 | -0.96% | 16,095 |
| Jul 3, 2026 | 235.95 | 236.05 | 233.80 | 235.35 | 235.35 | 0.41% | 12,475 |
| Jul 2, 2026 | 234.70 | 236.10 | 231.80 | 234.40 | 234.40 | -0.11% | 12,283 |
| Jul 1, 2026 | 234.75 | 237.70 | 234.05 | 234.65 | 234.65 | -0.32% | 9,045 |
| Jun 30, 2026 | 232.85 | 236.10 | 232.30 | 235.40 | 235.40 | 1.31% | 12,732 |
| Jun 29, 2026 | 238.35 | 238.35 | 232.00 | 232.35 | 232.35 | -2.25% | 9,924 |
| Jun 25, 2026 | 233.00 | 245.00 | 233.00 | 237.70 | 237.70 | 2.10% | 56,168 |
| Jun 24, 2026 | 233.90 | 235.35 | 231.20 | 232.80 | 232.80 | -0.47% | 11,861 |
| Jun 23, 2026 | 236.05 | 238.85 | 233.40 | 233.90 | 233.90 | -1.12% | 6,435 |
| Jun 22, 2026 | 237.60 | 239.65 | 235.00 | 236.55 | 236.55 | -0.23% | 10,116 |
| Jun 19, 2026 | 238.25 | 246.00 | 236.30 | 237.10 | 237.10 | -1.48% | 26,394 |
| Jun 18, 2026 | 233.20 | 242.75 | 233.20 | 240.65 | 240.65 | 3.68% | 98,571 |
| Jun 17, 2026 | 235.65 | 235.65 | 231.30 | 232.10 | 232.10 | -0.36% | 10,981 |
| Jun 16, 2026 | 237.95 | 240.25 | 232.05 | 232.95 | 232.95 | -2.14% | 16,550 |
| Jun 15, 2026 | 241.85 | 243.95 | 236.35 | 238.05 | 238.05 | -0.10% | 8,063 |
| Jun 12, 2026 | 233.00 | 240.15 | 230.95 | 238.30 | 238.30 | 2.78% | 12,364 |
| Jun 11, 2026 | 231.95 | 235.90 | 231.00 | 231.85 | 231.85 | -1.40% | 8,048 |
| Jun 10, 2026 | 238.45 | 241.75 | 233.50 | 235.15 | 235.15 | -0.97% | 11,121 |
| Jun 9, 2026 | 237.70 | 239.60 | 235.20 | 237.45 | 237.45 | -0.08% | 11,263 |
| Jun 8, 2026 | 238.05 | 243.80 | 237.00 | 237.65 | 237.65 | -2.34% | 5,589 |
| Jun 5, 2026 | 251.00 | 252.30 | 242.00 | 243.35 | 243.35 | -3.05% | 7,216 |
| Jun 4, 2026 | 250.65 | 253.60 | 248.25 | 251.00 | 251.00 | -1.43% | 6,399 |
| Jun 3, 2026 | 249.30 | 257.00 | 248.05 | 254.65 | 254.65 | 1.60% | 15,168 |
| Jun 2, 2026 | 247.05 | 251.85 | 246.40 | 250.65 | 250.65 | -0.08% | 5,008 |
| Jun 1, 2026 | 252.40 | 252.65 | 248.30 | 250.85 | 250.85 | -0.95% | 15,894 |
| May 29, 2026 | 251.65 | 254.75 | 247.60 | 253.25 | 253.25 | -0.22% | 26,099 |
| May 27, 2026 | 254.25 | 256.25 | 246.50 | 253.80 | 253.80 | 1.50% | 16,579 |
| May 26, 2026 | 239.50 | 260.80 | 238.70 | 250.05 | 250.05 | 5.60% | 164,215 |
| May 25, 2026 | 237.10 | 246.85 | 231.10 | 236.80 | 236.80 | - | 41,445 |
| May 22, 2026 | 235.70 | 237.50 | 233.75 | 236.80 | 236.80 | -0.08% | 4,380 |
| May 21, 2026 | 233.50 | 240.00 | 233.20 | 237.00 | 237.00 | 2.20% | 2,994 |
| May 20, 2026 | 230.00 | 232.50 | 229.65 | 231.90 | 231.90 | -0.39% | 3,146 |
| May 19, 2026 | 231.00 | 235.95 | 230.20 | 232.80 | 232.80 | 0.69% | 8,979 |
| May 18, 2026 | 235.35 | 236.00 | 229.15 | 231.20 | 231.20 | -2.94% | 9,515 |
| May 15, 2026 | 238.65 | 243.45 | 236.80 | 238.20 | 238.20 | -0.75% | 6,716 |
| May 14, 2026 | 240.90 | 241.65 | 237.50 | 240.00 | 240.00 | - | 9,420 |
| May 13, 2026 | 241.30 | 245.25 | 237.90 | 240.00 | 240.00 | -1.48% | 75,736 |
| 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 |