Campus Activewear Limited (NSE:CAMPUS)
India · Delayed Price · Currency is INR 272.00
+5.30 (1.99%)
Sep 5, 2025, 3:30 PM IST
Campus Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 266.75 | 274.50 | 262.60 | 272.10 | 272.10 | 2.02% | 617,569 |
| Sep 4, 2025 | 290.00 | 297.00 | 260.70 | 266.70 | 266.70 | -1.00% | 5,969,750 |
| Sep 3, 2025 | 266.20 | 273.00 | 264.90 | 269.40 | 269.40 | 1.18% | 295,378 |
| Sep 2, 2025 | 265.35 | 268.45 | 262.00 | 266.25 | 266.25 | 0.34% | 211,090 |
| Sep 1, 2025 | 264.50 | 268.80 | 261.00 | 265.35 | 265.35 | 0.40% | 353,735 |
| Aug 29, 2025 | 261.25 | 266.90 | 259.35 | 264.30 | 264.30 | 1.97% | 499,312 |
| Aug 28, 2025 | 263.00 | 263.00 | 256.05 | 259.20 | 259.20 | -0.86% | 230,893 |
| Aug 26, 2025 | 266.40 | 266.70 | 260.00 | 261.45 | 261.45 | -1.97% | 411,536 |
| Aug 25, 2025 | 266.40 | 269.00 | 262.45 | 266.70 | 266.70 | - | 291,473 |
| Aug 22, 2025 | 265.05 | 270.75 | 261.25 | 266.70 | 266.70 | 0.64% | 257,355 |
| Aug 21, 2025 | 267.40 | 268.45 | 263.50 | 265.00 | 265.00 | -0.79% | 348,348 |
| Aug 20, 2025 | 271.00 | 271.00 | 264.90 | 267.10 | 267.10 | -0.85% | 352,872 |
| Aug 19, 2025 | 262.00 | 271.00 | 259.55 | 269.40 | 269.40 | 1.89% | 517,096 |
| Aug 18, 2025 | 257.90 | 276.00 | 256.35 | 264.40 | 264.40 | 4.34% | 2,753,237 |
| Aug 14, 2025 | 257.00 | 258.90 | 249.75 | 253.40 | 253.40 | -2.80% | 821,282 |
| Aug 13, 2025 | 264.00 | 265.05 | 259.00 | 260.70 | 260.70 | -0.36% | 123,899 |
| Aug 12, 2025 | 260.05 | 263.00 | 258.60 | 261.65 | 261.65 | 0.85% | 244,341 |
| Aug 11, 2025 | 262.65 | 262.70 | 258.00 | 259.45 | 259.45 | -1.31% | 121,139 |
| Aug 8, 2025 | 263.95 | 271.15 | 260.35 | 262.90 | 262.90 | 0.25% | 241,927 |
| Aug 7, 2025 | 264.90 | 268.90 | 257.70 | 262.25 | 262.25 | -1.08% | 155,449 |
| Aug 6, 2025 | 265.40 | 268.40 | 261.50 | 265.10 | 265.10 | 0.04% | 159,916 |
| Aug 5, 2025 | 264.80 | 269.00 | 264.00 | 265.00 | 265.00 | 0.08% | 115,562 |
| Aug 4, 2025 | 267.35 | 269.90 | 263.00 | 264.80 | 264.80 | -0.95% | 239,814 |
| Aug 1, 2025 | 267.35 | 271.60 | 265.75 | 267.35 | 267.35 | - | 159,605 |
| Jul 31, 2025 | 268.05 | 272.05 | 265.05 | 267.35 | 267.35 | -1.20% | 201,860 |
| Jul 30, 2025 | 273.00 | 278.05 | 269.90 | 270.60 | 270.60 | -1.01% | 202,979 |
| Jul 29, 2025 | 275.00 | 277.40 | 268.05 | 273.35 | 273.35 | 0.04% | 292,350 |
| Jul 28, 2025 | 279.95 | 283.30 | 272.20 | 273.25 | 273.25 | -2.18% | 158,840 |
| Jul 25, 2025 | 288.00 | 288.00 | 278.25 | 279.35 | 279.35 | -3.24% | 187,675 |
| Jul 24, 2025 | 286.70 | 290.50 | 282.50 | 288.70 | 288.70 | 0.10% | 279,391 |
| Jul 23, 2025 | 290.50 | 290.50 | 285.10 | 288.40 | 288.40 | -0.09% | 120,230 |
| Jul 22, 2025 | 296.90 | 298.20 | 288.00 | 288.65 | 288.65 | -2.02% | 217,935 |
| Jul 21, 2025 | 301.00 | 303.70 | 292.35 | 294.60 | 294.60 | -1.41% | 581,826 |
| Jul 18, 2025 | 295.00 | 304.40 | 291.25 | 298.80 | 298.80 | 1.79% | 1,387,776 |
| Jul 17, 2025 | 289.25 | 294.50 | 287.00 | 293.55 | 293.55 | 1.91% | 651,552 |
| Jul 16, 2025 | 287.00 | 289.40 | 285.30 | 288.05 | 288.05 | 0.59% | 232,674 |
| Jul 15, 2025 | 289.95 | 292.70 | 284.75 | 286.35 | 286.35 | -0.83% | 348,096 |
| Jul 14, 2025 | 282.00 | 289.80 | 276.55 | 288.75 | 288.75 | 1.89% | 567,986 |
| Jul 11, 2025 | 285.75 | 286.95 | 281.30 | 283.40 | 283.40 | -1.44% | 675,902 |
| Jul 10, 2025 | 274.00 | 291.45 | 270.70 | 287.55 | 287.55 | 6.22% | 13,147,743 |
| Jul 9, 2025 | 267.80 | 272.55 | 266.50 | 270.70 | 270.70 | 1.16% | 400,114 |
| Jul 8, 2025 | 273.40 | 274.25 | 266.10 | 267.60 | 267.60 | -1.92% | 403,319 |
| Jul 7, 2025 | 269.10 | 275.00 | 268.25 | 272.85 | 272.85 | 1.24% | 442,988 |
| Jul 4, 2025 | 270.85 | 273.60 | 268.50 | 269.50 | 269.50 | -0.50% | 243,776 |
| Jul 3, 2025 | 272.75 | 274.50 | 269.00 | 270.85 | 270.85 | -0.46% | 195,226 |
| Jul 2, 2025 | 278.00 | 278.85 | 271.35 | 272.10 | 272.10 | -2.21% | 307,793 |
| Jul 1, 2025 | 280.00 | 280.00 | 277.00 | 278.25 | 278.25 | -0.45% | 137,667 |
| Jun 30, 2025 | 281.75 | 282.70 | 277.60 | 279.50 | 279.50 | -0.66% | 188,606 |
| Jun 27, 2025 | 281.75 | 282.75 | 278.15 | 281.35 | 281.35 | 0.37% | 197,993 |
| Jun 26, 2025 | 285.00 | 286.25 | 278.90 | 280.30 | 280.30 | -1.51% | 266,293 |