Campus Activewear Limited (NSE:CAMPUS)
India · Delayed Price · Currency is INR 258.65
-2.85 (-1.09%)
At close: Dec 29, 2025
Campus Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 260.00 | 261.45 | 257.00 | 257.50 | - | -1.53% | 182,394 |
| Dec 26, 2025 | 261.50 | 262.95 | 259.20 | 261.50 | 261.50 | - | 141,911 |
| Dec 24, 2025 | 258.90 | 263.10 | 257.35 | 261.50 | 261.50 | 1.12% | 313,383 |
| Dec 23, 2025 | 265.00 | 266.85 | 256.80 | 258.60 | 258.60 | -2.42% | 889,140 |
| Dec 22, 2025 | 261.10 | 266.75 | 261.00 | 265.00 | 265.00 | 0.49% | 279,212 |
| Dec 19, 2025 | 259.70 | 265.00 | 257.30 | 263.70 | 263.70 | 2.69% | 148,691 |
| Dec 18, 2025 | 260.00 | 260.85 | 255.25 | 256.80 | 256.80 | -1.85% | 737,801 |
| Dec 17, 2025 | 260.80 | 263.00 | 260.10 | 261.65 | 261.65 | -0.15% | 98,103 |
| Dec 16, 2025 | 263.20 | 264.95 | 260.55 | 262.05 | 262.05 | -0.55% | 260,811 |
| Dec 15, 2025 | 261.65 | 265.95 | 256.90 | 263.50 | 263.50 | 0.06% | 425,264 |
| Dec 12, 2025 | 264.25 | 265.00 | 261.45 | 263.35 | 263.35 | -0.09% | 240,793 |
| Dec 11, 2025 | 268.25 | 269.55 | 262.50 | 263.60 | 263.60 | -1.86% | 329,502 |
| Dec 10, 2025 | 270.00 | 271.80 | 266.00 | 268.60 | 268.60 | -0.83% | 177,973 |
| Dec 9, 2025 | 265.00 | 271.50 | 260.15 | 270.85 | 270.85 | 1.73% | 214,124 |
| Dec 8, 2025 | 274.00 | 274.55 | 263.20 | 266.25 | 266.25 | -2.81% | 233,095 |
| Dec 5, 2025 | 271.60 | 275.00 | 270.65 | 273.95 | 273.95 | 0.27% | 235,118 |
| Dec 4, 2025 | 271.70 | 274.95 | 271.10 | 273.20 | 273.20 | -0.65% | 159,422 |
| Dec 3, 2025 | 274.20 | 276.50 | 270.85 | 275.00 | 275.00 | -0.09% | 169,383 |
| Dec 2, 2025 | 275.75 | 277.45 | 271.00 | 275.25 | 275.25 | -0.22% | 231,593 |
| Dec 1, 2025 | 275.90 | 277.10 | 271.05 | 275.85 | 275.85 | -0.02% | 207,148 |
| Nov 28, 2025 | 270.05 | 278.70 | 268.00 | 275.90 | 275.90 | 1.73% | 447,600 |
| Nov 27, 2025 | 274.05 | 274.05 | 270.00 | 271.20 | 271.20 | -1.31% | 156,552 |
| Nov 26, 2025 | 273.65 | 275.80 | 271.75 | 274.80 | 274.80 | 0.40% | 232,925 |
| Nov 25, 2025 | 267.00 | 274.80 | 264.20 | 273.70 | 273.70 | 2.13% | 357,359 |
| Nov 24, 2025 | 259.60 | 268.90 | 257.50 | 268.00 | 268.00 | 2.72% | 472,796 |
| Nov 21, 2025 | 257.45 | 263.95 | 253.10 | 260.90 | 260.90 | 1.14% | 402,773 |
| Nov 20, 2025 | 263.25 | 264.95 | 256.85 | 257.95 | 257.95 | -2.01% | 715,236 |
| Nov 19, 2025 | 271.30 | 271.30 | 260.15 | 263.25 | 263.25 | -2.97% | 438,119 |
| Nov 18, 2025 | 273.55 | 274.95 | 269.10 | 271.30 | 271.30 | -1.58% | 351,871 |
| Nov 17, 2025 | 273.70 | 277.50 | 269.20 | 275.65 | 275.65 | 1.08% | 278,542 |
| Nov 14, 2025 | 270.00 | 274.50 | 267.50 | 272.70 | 272.70 | 1.04% | 225,529 |
| Nov 13, 2025 | 279.00 | 279.50 | 266.50 | 269.90 | 269.90 | -2.07% | 688,345 |
| Nov 12, 2025 | 275.00 | 286.55 | 272.00 | 275.60 | 275.60 | 0.35% | 1,483,055 |
| Nov 11, 2025 | 277.90 | 281.00 | 273.10 | 274.65 | 274.65 | -2.02% | 186,549 |
| Nov 10, 2025 | 278.70 | 280.90 | 271.80 | 280.30 | 280.30 | 1.26% | 277,753 |
| Nov 7, 2025 | 271.05 | 282.25 | 266.00 | 276.80 | 276.80 | 2.03% | 226,283 |
| Nov 6, 2025 | 274.00 | 275.00 | 267.30 | 271.30 | 271.30 | -1.70% | 213,927 |
| Nov 4, 2025 | 279.40 | 279.75 | 274.50 | 276.00 | 276.00 | -1.46% | 164,335 |
| Nov 3, 2025 | 278.25 | 281.10 | 275.50 | 280.10 | 280.10 | 0.09% | 251,905 |
| Oct 31, 2025 | 278.15 | 281.70 | 278.15 | 279.85 | 279.85 | -0.05% | 161,546 |
| Oct 30, 2025 | 278.15 | 281.20 | 277.00 | 280.00 | 280.00 | 0.41% | 131,545 |
| Oct 29, 2025 | 281.90 | 281.90 | 277.50 | 278.85 | 278.85 | -0.77% | 198,285 |
| Oct 28, 2025 | 280.25 | 282.00 | 279.50 | 281.00 | 281.00 | -0.28% | 246,316 |
| Oct 27, 2025 | 282.05 | 283.20 | 278.80 | 281.80 | 281.80 | -0.09% | 257,607 |
| Oct 24, 2025 | 280.65 | 282.60 | 278.15 | 282.05 | 282.05 | 0.50% | 188,434 |
| Oct 23, 2025 | 282.00 | 283.55 | 279.50 | 280.65 | 280.65 | -0.51% | 156,354 |
| Oct 21, 2025 | 284.25 | 285.60 | 280.00 | 282.10 | 282.10 | -0.76% | 47,846 |
| Oct 20, 2025 | 281.35 | 285.00 | 278.00 | 284.25 | 284.25 | 0.71% | 231,216 |
| Oct 17, 2025 | 282.50 | 284.25 | 277.70 | 282.25 | 282.25 | -1.00% | 312,090 |
| Oct 16, 2025 | 285.05 | 287.80 | 280.40 | 285.10 | 285.10 | 0.12% | 239,122 |