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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	266.75	272.1	272.1	274.5	262.6	617,569
September 04, 2025	290	266.7	266.7	297	260.7	5.97M
September 03, 2025	266.2	269.4	269.4	273	264.9	295,378
September 02, 2025	265.35	266.25	266.25	268.45	262	211,090
September 01, 2025	264.5	265.35	265.35	268.8	261	353,735
August 29, 2025	261.25	264.5	264.5	266.9	259.35	499,173
August 28, 2025	263	259.2	259.2	263	256.05	230,892
August 26, 2025	266.4	261.45	261.45	266.7	260	411,536
August 25, 2025	266.4	266.7	266.7	269	262.45	291,473
August 22, 2025	265.05	266.7	266.7	270.75	261.25	257,355
August 21, 2025	267.4	265	265	268.45	263.5	348,348
August 20, 2025	271	267.1	267.1	271	264.9	352,867
August 19, 2025	262	269.4	269.4	271	259.55	517,096
August 18, 2025	257.9	264.4	264.4	276	256.35	2.75M
August 14, 2025	257	253.4	253.4	258.9	249.75	821,282
August 13, 2025	264	260.7	260.7	265.05	259	123,899
August 12, 2025	260.05	261.65	261.65	263	258.6	244,341
August 11, 2025	262.65	259.45	259.45	262.7	258	121,139
August 08, 2025	263.95	262.9	262.9	271.15	260.35	241,927
August 07, 2025	264.9	262.25	262.25	268.9	257.7	155,449
August 06, 2025	265.4	265.1	265.1	268.4	261.5	159,916
August 05, 2025	264.8	265	265	269	264	115,562
August 04, 2025	267.35	264.8	264.8	269.9	263	239,814
August 01, 2025	267.35	267.35	267.35	271.6	265.75	159,605
July 31, 2025	268.05	267.35	267.35	272.05	265.05	201,860
July 30, 2025	273	270.6	270.6	278.05	269.9	202,979
July 29, 2025	275	273.35	273.35	277.4	268.05	292,350
July 28, 2025	279.95	273.25	273.25	283.3	272.2	158,840
July 25, 2025	288	279.35	279.35	288	278.25	187,675
July 24, 2025	286.7	288.7	288.7	290.5	282.5	279,391
July 23, 2025	290.5	288.4	288.4	290.5	285.1	120,230

Campus Activewear Limited (CAMPUS.NS) NSE