Campus Activewear Limited - CAMPUS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	271.7	273.2	273.2	274.95	271.1	159,421
December 03, 2025	274.2	275	275	276.5	270.85	169,398
December 02, 2025	275.75	275.25	275.25	277.45	271	231,615
December 01, 2025	275.9	275.85	275.85	277.1	271.05	207,163
November 28, 2025	270.05	275.9	275.9	278.7	268	447,600
November 27, 2025	274.05	271.2	271.2	274.05	270	156,582
November 26, 2025	273.65	274.8	274.8	275.8	271.75	233,119
November 25, 2025	267	273.7	273.7	274.8	264.2	357,392
November 24, 2025	259.6	268	268	268.9	257.5	472,810
November 21, 2025	257.45	260.9	260.9	263.95	253.1	402,773
November 19, 2025	271.3	263.25	263.25	271.3	260.15	438,118
November 18, 2025	273.55	271.3	271.3	274.95	269.1	351,871
November 17, 2025	273.7	275.65	275.65	277.5	269.2	278,889
November 14, 2025	270	272.7	272.7	274.5	267.5	225,419
November 13, 2025	279	269.9	269.9	279.5	266.5	688,345
November 12, 2025	275	275.6	275.6	286.55	272	1.48M
November 11, 2025	277.9	274.65	274.65	281	273.1	186,549
November 10, 2025	278.7	280.3	280.3	280.9	271.8	277,753
November 07, 2025	271.05	276.8	276.8	282.25	266	226,083
November 06, 2025	274	271.3	271.3	275	267.3	213,975
November 04, 2025	279.4	276	276	279.75	274.5	165,078
November 03, 2025	278.25	280.1	280.1	281.1	275.5	251,905
October 31, 2025	278.15	279.85	279.85	281.7	278.15	161,443
October 30, 2025	278.15	280	280	281.2	277	131,677
October 29, 2025	281.9	278.85	278.85	281.9	277.5	198,285
October 28, 2025	280.25	281	281	282	279.5	246,334
October 27, 2025	282.05	281.8	281.8	283.2	278.8	257,651
October 24, 2025	280.65	282.05	282.05	282.6	278.15	188,434
October 23, 2025	282	280.65	280.65	283.55	279.5	156,557
October 21, 2025	284.25	282.1	282.1	285.6	280	47,846
October 20, 2025	281.35	284.25	284.25	285	278	231,216
October 17, 2025	282.5	282.25	282.25	284.25	277.7	312,101
October 16, 2025	285.05	285.1	285.1	287.8	280.4	239,122
October 15, 2025	282	284.75	284.75	286.45	276.15	371,961
October 14, 2025	279	284.15	284.15	285.9	278.7	318,103
October 13, 2025	279.1	285.4	285.4	286.3	277.5	397,797
October 10, 2025	277	280.6	280.6	283.7	276.05	340,360
October 09, 2025	274	277.65	277.65	279.6	273.45	196,024
October 08, 2025	279.45	276.2	276.2	281.1	274.25	234,848
October 07, 2025	275.7	278	278	279	271.55	304,072
October 06, 2025	275.95	276.2	276.2	278.45	272.7	205,072
October 03, 2025	270.3	275.95	275.95	277	269.45	315,144
October 01, 2025	269.45	270.15	270.15	272.35	267.2	169,063
September 30, 2025	265.4	269.6	269.6	272.25	263.65	309,812
September 29, 2025	263.45	263.25	263.25	268.4	260.25	787,164
September 26, 2025	268.75	264.9	264.9	268.95	263.1	481,812
September 25, 2025	269.4	269.9	269.9	273.9	265	262,801
September 24, 2025	275	269.7	269.7	276.05	268.35	359,736
September 23, 2025	278.85	276.4	276.4	279.75	273.45	504,700
September 22, 2025	283.35	278.85	278.85	284.8	277.6	252,149
September 19, 2025	283.2	283.35	283.35	284.9	280.1	333,833
September 18, 2025	282.3	283.3	283.3	289.05	281.95	546,046
September 17, 2025	276.3	282.8	282.8	284	275.15	837,116
September 16, 2025	271.05	274.9	274.9	278.2	268.6	446,142
September 15, 2025	270	271.3	271.3	272.85	268.15	252,700
September 12, 2025	270.15	269.45	269.45	271.5	268.1	200,116
September 11, 2025	271.05	270	270	272.2	268.45	293,797
September 10, 2025	272.75	271	271	275.9	269.85	452,169
September 09, 2025	276.7	272.3	272.3	276.7	270.15	352,731
September 08, 2025	273	276.3	276.3	278.55	267	540,640

Campus Activewear Limited (CAMPUS.NS) NSE