Campus Activewear Limited (NSE:CAMPUS)
India · Delayed Price · Currency is INR 223.24
-0.73 (-0.33%)
Sep 4, 2026, 3:30 PM IST
Campus Activewear Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 223.97 | 225.00 | 220.51 | 223.24 | 223.24 | -0.33% | 364,174 |
| Sep 3, 2026 | 222.40 | 224.70 | 220.41 | 223.97 | 223.97 | 1.40% | 453,448 |
| Sep 2, 2026 | 223.50 | 223.50 | 220.10 | 220.87 | 220.87 | -1.36% | 248,414 |
| Sep 1, 2026 | 225.99 | 225.99 | 222.00 | 223.92 | 223.92 | -1.00% | 310,687 |
| Aug 31, 2026 | 225.79 | 227.25 | 222.64 | 226.19 | 226.19 | 0.02% | 342,872 |
| Aug 28, 2026 | 225.00 | 227.80 | 223.10 | 226.14 | 226.14 | 0.51% | 428,622 |
| Aug 27, 2026 | 225.17 | 227.34 | 222.15 | 224.99 | 224.99 | -0.08% | 211,614 |
| Aug 26, 2026 | 226.08 | 227.45 | 224.28 | 225.17 | 225.17 | -0.40% | 293,052 |
| Aug 25, 2026 | 228.55 | 228.65 | 224.90 | 226.08 | 226.08 | -1.08% | 351,888 |
| Aug 24, 2026 | 229.00 | 232.89 | 227.42 | 228.55 | 228.55 | 0.18% | 624,219 |
| Aug 21, 2026 | 231.00 | 233.28 | 227.01 | 228.15 | 228.15 | 2.26% | 1,688,026 |
| Aug 20, 2026 | 224.45 | 225.13 | 222.19 | 223.11 | 223.11 | 0.26% | 385,105 |
| Aug 19, 2026 | 216.63 | 225.00 | 215.80 | 222.54 | 222.54 | 2.73% | 955,590 |
| Aug 18, 2026 | 217.93 | 219.91 | 216.20 | 216.63 | 216.63 | -0.59% | 502,519 |
| Aug 17, 2026 | 218.00 | 219.80 | 216.60 | 217.92 | 217.92 | -0.22% | 454,677 |
| Aug 14, 2026 | 220.00 | 220.29 | 217.95 | 218.40 | 218.40 | -0.70% | 205,173 |
| Aug 13, 2026 | 219.20 | 221.45 | 217.68 | 219.95 | 219.95 | 0.42% | 413,563 |
| Aug 12, 2026 | 218.99 | 220.10 | 217.10 | 219.03 | 219.03 | 0.10% | 530,672 |
| Aug 11, 2026 | 223.50 | 223.51 | 217.59 | 218.82 | 218.82 | -1.46% | 581,797 |
| Aug 10, 2026 | 225.90 | 226.00 | 221.50 | 222.07 | 222.07 | -1.03% | 379,064 |
| Aug 7, 2026 | 218.00 | 225.00 | 218.00 | 224.37 | 224.37 | 2.45% | 851,537 |
| Aug 6, 2026 | 227.00 | 233.55 | 216.99 | 219.00 | 219.00 | -3.33% | 4,382,319 |
| Aug 5, 2026 | 224.39 | 227.92 | 222.80 | 226.54 | 226.54 | 1.24% | 674,218 |
| Aug 4, 2026 | 223.20 | 225.00 | 221.10 | 223.77 | 223.77 | 0.26% | 480,578 |
| Aug 3, 2026 | 223.90 | 225.00 | 222.38 | 223.20 | 223.20 | 0.38% | 553,988 |
| Jul 31, 2026 | 221.45 | 226.80 | 218.59 | 222.35 | 222.35 | 1.60% | 925,287 |
| Jul 30, 2026 | 223.49 | 224.82 | 219.15 | 220.35 | 218.85 | -1.35% | 538,298 |
| Jul 29, 2026 | 218.00 | 226.80 | 216.36 | 223.37 | 221.85 | 3.24% | 1,224,856 |
| Jul 28, 2026 | 218.50 | 219.43 | 216.00 | 216.36 | 214.89 | -1.40% | 338,063 |
| Jul 27, 2026 | 218.40 | 221.73 | 217.50 | 219.44 | 217.95 | 1.33% | 434,471 |
| Jul 24, 2026 | 218.70 | 220.48 | 215.55 | 216.55 | 215.08 | -1.19% | 647,461 |
| Jul 23, 2026 | 220.10 | 222.50 | 218.00 | 219.16 | 217.67 | -0.98% | 426,961 |
| Jul 22, 2026 | 223.20 | 223.90 | 218.25 | 221.34 | 219.83 | -0.82% | 835,491 |
| Jul 21, 2026 | 225.15 | 227.50 | 222.45 | 223.18 | 221.66 | -0.90% | 988,372 |
| Jul 20, 2026 | 232.80 | 232.80 | 220.84 | 225.21 | 223.68 | -4.56% | 4,806,244 |
| Jul 17, 2026 | 226.80 | 259.70 | 225.50 | 235.97 | 234.36 | 4.11% | 52,366,677 |
| Jul 16, 2026 | 225.22 | 227.90 | 225.22 | 226.65 | 225.11 | 0.63% | 163,927 |
| Jul 15, 2026 | 228.30 | 228.30 | 225.00 | 225.22 | 223.69 | -1.08% | 186,700 |
| Jul 14, 2026 | 228.90 | 229.50 | 226.00 | 227.68 | 226.13 | -0.75% | 280,992 |
| Jul 13, 2026 | 230.00 | 231.50 | 227.50 | 229.41 | 227.85 | -0.73% | 146,956 |
| Jul 10, 2026 | 229.00 | 232.79 | 227.21 | 231.09 | 229.52 | 1.34% | 268,854 |
| Jul 9, 2026 | 227.80 | 229.85 | 226.30 | 228.04 | 226.49 | -0.80% | 214,061 |
| Jul 8, 2026 | 230.75 | 231.11 | 225.00 | 229.89 | 228.33 | -0.65% | 515,173 |
| Jul 7, 2026 | 234.00 | 234.00 | 230.80 | 231.40 | 229.82 | -0.75% | 160,808 |
| Jul 6, 2026 | 235.90 | 235.90 | 232.24 | 233.15 | 231.56 | -0.81% | 137,456 |
| Jul 3, 2026 | 235.90 | 235.90 | 233.90 | 235.06 | 233.46 | 0.37% | 187,819 |
| Jul 2, 2026 | 235.00 | 235.99 | 231.61 | 234.19 | 232.60 | -0.17% | 246,202 |
| Jul 1, 2026 | 234.80 | 238.33 | 234.02 | 234.60 | 233.00 | -0.28% | 133,513 |
| Jun 30, 2026 | 233.00 | 236.55 | 232.30 | 235.25 | 233.65 | 1.25% | 305,154 |
| Jun 29, 2026 | 237.80 | 237.80 | 232.00 | 232.35 | 230.77 | -2.31% | 232,922 |