Camex Limited (BOM:524440)
India
· Delayed Price · Currency is INR 30.71
-0.13 (-0.42%)
At close: Apr 28, 2026
Camex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 2.25% | 107 |
| Apr 28, 2026 | 31.44 | 31.45 | 30.06 | 30.71 | 30.71 | -0.42% | 2,544 |
| Apr 27, 2026 | 29.11 | 30.99 | 29.11 | 30.84 | 30.84 | 0.39% | 268 |
| Apr 24, 2026 | 29.15 | 30.72 | 29.15 | 30.72 | 30.72 | 0.16% | 89 |
| Apr 23, 2026 | 29.81 | 30.99 | 29.81 | 30.67 | 30.67 | -0.68% | 460 |
| Apr 22, 2026 | 31.94 | 31.94 | 29.60 | 30.88 | 30.88 | -2.40% | 1,502 |
| Apr 21, 2026 | 31.44 | 31.70 | 30.25 | 31.64 | 31.64 | 2.26% | 951 |
| Apr 20, 2026 | 31.00 | 31.00 | 29.56 | 30.94 | 30.94 | -1.40% | 978 |
| Apr 17, 2026 | 30.85 | 31.44 | 30.00 | 31.38 | 31.38 | 1.65% | 2,250 |
| Apr 16, 2026 | 31.69 | 31.69 | 30.25 | 30.87 | 30.87 | -2.59% | 718 |
| Apr 15, 2026 | 30.94 | 31.89 | 29.10 | 31.69 | 31.69 | 4.93% | 1,542 |
| Apr 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.33% | 1,003 |
| Apr 10, 2026 | 29.55 | 30.80 | 29.55 | 30.10 | 30.10 | -0.33% | 3,171 |
| Apr 9, 2026 | 30.30 | 30.30 | 30.20 | 30.20 | 30.20 | 1.00% | 940 |
| Apr 8, 2026 | 28.49 | 29.90 | 28.10 | 29.90 | 29.90 | 8.41% | 1,808 |
| Apr 7, 2026 | 27.21 | 27.72 | 27.00 | 27.58 | 27.58 | 1.58% | 3,131 |
| Apr 6, 2026 | 29.00 | 29.00 | 26.37 | 27.15 | 27.15 | -6.38% | 29,732 |
| Apr 2, 2026 | 29.88 | 29.88 | 29.00 | 29.00 | 29.00 | -0.51% | 1,062 |
| Apr 1, 2026 | 29.97 | 29.97 | 28.89 | 29.15 | 29.15 | 1.15% | 470 |
| Mar 30, 2026 | 29.12 | 29.12 | 27.15 | 28.82 | 28.82 | -1.13% | 4,769 |
| Mar 27, 2026 | 29.40 | 29.83 | 28.55 | 29.15 | 29.15 | -2.83% | 1,359 |
| Mar 25, 2026 | 31.90 | 31.90 | 29.22 | 30.00 | 30.00 | -1.22% | 2,757 |
| Mar 24, 2026 | 28.66 | 31.49 | 28.66 | 30.37 | 30.37 | 4.54% | 1,322 |
| Mar 23, 2026 | 29.98 | 30.00 | 28.60 | 29.05 | 29.05 | -2.29% | 3,586 |
| Mar 20, 2026 | 30.00 | 31.79 | 29.05 | 29.73 | 29.73 | -3.25% | 3,816 |
| Mar 19, 2026 | 29.60 | 30.99 | 29.60 | 30.73 | 30.73 | 3.82% | 2,191 |
| Mar 18, 2026 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | -1.00% | 1,622 |
| Mar 17, 2026 | 29.75 | 29.90 | 29.50 | 29.90 | 29.90 | 1.01% | 2,929 |
| Mar 16, 2026 | 29.56 | 29.60 | 28.31 | 29.60 | 29.60 | -0.34% | 906 |
| Mar 13, 2026 | 29.25 | 29.70 | 29.00 | 29.70 | 29.70 | -0.70% | 108 |
| Mar 12, 2026 | 30.00 | 30.77 | 29.16 | 29.91 | 29.91 | -0.80% | 3,520 |
| Mar 11, 2026 | 29.25 | 32.00 | 29.15 | 30.15 | 30.15 | -1.18% | 2,640 |
| Mar 10, 2026 | 31.50 | 31.50 | 29.06 | 30.51 | 30.51 | 2.42% | 2,009 |
| Mar 9, 2026 | 28.66 | 29.98 | 28.16 | 29.79 | 29.79 | 0.98% | 2,424 |
| Mar 6, 2026 | 29.85 | 29.90 | 28.00 | 29.50 | 29.50 | 1.37% | 1,976 |
| Mar 5, 2026 | 30.06 | 32.90 | 28.55 | 29.10 | 29.10 | -3.90% | 5,516 |
| Mar 4, 2026 | 31.34 | 31.34 | 29.33 | 30.28 | 30.28 | -3.38% | 1,065 |
| Mar 2, 2026 | 34.39 | 34.39 | 31.00 | 31.34 | 31.34 | -3.12% | 3,363 |
| Feb 27, 2026 | 32.90 | 32.90 | 31.00 | 32.35 | 32.35 | 1.32% | 6,149 |
| Feb 26, 2026 | 32.40 | 32.45 | 30.77 | 31.93 | 31.93 | 3.07% | 12,268 |
| Feb 25, 2026 | 30.11 | 31.33 | 29.07 | 30.98 | 30.98 | 3.51% | 4,954 |
| Feb 24, 2026 | 29.50 | 30.99 | 28.10 | 29.93 | 29.93 | 1.46% | 2,310 |
| Feb 23, 2026 | 29.40 | 30.96 | 29.40 | 29.50 | 29.50 | 1.17% | 1,107 |
| Feb 20, 2026 | 30.95 | 31.70 | 29.00 | 29.16 | 29.16 | -2.61% | 4,196 |
| Feb 19, 2026 | 31.78 | 31.78 | 29.94 | 29.94 | 29.94 | - | 4,652 |
| Feb 18, 2026 | 31.80 | 31.80 | 29.45 | 29.94 | 29.94 | -1.25% | 3,586 |
| Feb 17, 2026 | 30.70 | 31.10 | 30.00 | 30.32 | 30.32 | -4.59% | 7,085 |
| Feb 16, 2026 | 30.50 | 31.78 | 30.16 | 31.78 | 31.78 | 0.89% | 1,928 |
| Feb 13, 2026 | 32.32 | 32.32 | 31.02 | 31.50 | 31.50 | -2.54% | 621 |
| Feb 12, 2026 | 32.00 | 33.24 | 32.00 | 32.32 | 32.32 | 2.41% | 87 |
| Feb 11, 2026 | 31.00 | 32.60 | 31.00 | 31.56 | 31.56 | -4.33% | 10,479 |
| Feb 10, 2026 | 33.00 | 33.00 | 32.98 | 32.99 | 32.99 | 2.04% | 235 |
| Feb 9, 2026 | 32.31 | 33.50 | 32.00 | 32.33 | 32.33 | 0.65% | 1,088 |
| Feb 6, 2026 | 35.49 | 35.49 | 30.65 | 32.12 | 32.12 | -6.05% | 3,621 |
| Feb 5, 2026 | 32.36 | 35.30 | 32.00 | 34.19 | 34.19 | 6.84% | 10,262 |
| Feb 4, 2026 | 32.33 | 32.33 | 32.00 | 32.00 | 32.00 | -1.02% | 365 |
| Feb 3, 2026 | 31.51 | 32.80 | 31.00 | 32.33 | 32.33 | -0.52% | 2,275 |
| Feb 2, 2026 | 32.50 | 32.50 | 30.55 | 32.50 | 32.50 | - | 254 |
| Feb 1, 2026 | 32.60 | 32.76 | 32.34 | 32.50 | 32.50 | - | 143 |
| Jan 30, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | 71 |
| Jan 29, 2026 | 32.50 | 33.25 | 30.88 | 32.50 | 32.50 | - | 1,805 |
| Jan 28, 2026 | 32.64 | 32.64 | 30.10 | 32.50 | 32.50 | 1.56% | 613 |
| Jan 27, 2026 | 30.30 | 32.35 | 30.30 | 32.00 | 32.00 | 5.61% | 121 |
| Jan 23, 2026 | 29.95 | 32.90 | 29.95 | 30.30 | 30.30 | -5.31% | 423 |
| Jan 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.16% | 106 |
| Jan 21, 2026 | 32.70 | 32.70 | 32.05 | 32.05 | 32.05 | 4.19% | 98 |
| Jan 20, 2026 | 32.30 | 32.30 | 30.60 | 30.76 | 30.76 | -5.35% | 1,051 |
| Jan 19, 2026 | 33.62 | 33.62 | 32.50 | 32.50 | 32.50 | -0.79% | 266 |
| Jan 16, 2026 | 33.85 | 33.85 | 32.70 | 32.76 | 32.76 | 1.96% | 230 |
| Jan 14, 2026 | 31.70 | 32.70 | 31.00 | 32.13 | 32.13 | 1.84% | 349 |
| Jan 13, 2026 | 32.81 | 32.81 | 31.05 | 31.55 | 31.55 | -3.90% | 2,645 |
| Jan 12, 2026 | 31.86 | 33.74 | 31.86 | 32.83 | 32.83 | -2.87% | 1,265 |
| Jan 9, 2026 | 33.50 | 34.10 | 33.50 | 33.80 | 33.80 | -1.02% | 581 |
| Jan 8, 2026 | 31.88 | 34.70 | 31.88 | 34.15 | 34.15 | 3.93% | 275 |
| Jan 7, 2026 | 32.26 | 33.89 | 32.26 | 32.86 | 32.86 | -2.11% | 458 |
| Jan 6, 2026 | 36.89 | 36.89 | 33.50 | 33.57 | 33.57 | -5.70% | 3,006 |
| Jan 5, 2026 | 36.21 | 36.21 | 35.55 | 35.60 | 35.60 | 0.28% | 1,142 |
| Jan 2, 2026 | 35.00 | 36.49 | 33.01 | 35.50 | 35.50 | 1.11% | 4,771 |
| Jan 1, 2026 | 33.99 | 36.00 | 32.58 | 35.11 | 35.11 | 3.63% | 3,679 |
| Dec 31, 2025 | 33.90 | 33.90 | 32.12 | 33.88 | 33.88 | 2.76% | 889 |
| Dec 30, 2025 | 33.50 | 33.68 | 31.88 | 32.97 | 32.97 | 0.52% | 862 |
| Dec 29, 2025 | 32.85 | 32.86 | 32.75 | 32.80 | 32.80 | 0.15% | 3,800 |
| Dec 26, 2025 | 32.00 | 32.80 | 32.00 | 32.75 | 32.75 | -2.96% | 1,687 |
| Dec 24, 2025 | 33.90 | 33.90 | 32.52 | 33.75 | 33.75 | 3.53% | 1,048 |
| Dec 23, 2025 | 32.54 | 33.94 | 32.54 | 32.60 | 32.60 | -0.31% | 1,056 |
| Dec 22, 2025 | 31.70 | 34.15 | 31.70 | 32.70 | 32.70 | -0.97% | 1,442 |
| Dec 19, 2025 | 33.00 | 33.88 | 33.00 | 33.02 | 33.02 | 0.46% | 971 |
| Dec 18, 2025 | 32.80 | 33.00 | 31.05 | 32.87 | 32.87 | 0.21% | 3,007 |
| Dec 17, 2025 | 33.79 | 33.79 | 32.80 | 32.80 | 32.80 | 3.54% | 57 |
| Dec 16, 2025 | 31.06 | 32.99 | 31.06 | 31.68 | 31.68 | -3.65% | 1,007 |
| Dec 15, 2025 | 31.50 | 32.88 | 31.21 | 32.88 | 32.88 | 5.38% | 759 |
| Dec 12, 2025 | 31.35 | 31.35 | 31.19 | 31.20 | 31.20 | -1.08% | 797 |
| Dec 11, 2025 | 34.00 | 34.00 | 30.70 | 31.54 | 31.54 | -5.46% | 2,572 |
| Dec 10, 2025 | 33.80 | 33.80 | 30.10 | 33.36 | 33.36 | 6.96% | 1,088 |
| Dec 9, 2025 | 32.00 | 34.03 | 29.20 | 31.19 | 31.19 | -5.48% | 4,114 |
| Dec 8, 2025 | 32.11 | 33.27 | 32.11 | 33.00 | 33.00 | 1.44% | 47 |
| Dec 5, 2025 | 34.00 | 34.50 | 31.85 | 32.53 | 32.53 | 2.59% | 329 |
| Dec 4, 2025 | 31.25 | 33.40 | 31.25 | 31.71 | 31.71 | -3.91% | 1,180 |
| Dec 3, 2025 | 34.80 | 34.80 | 33.00 | 33.00 | 33.00 | - | 72 |
| Dec 2, 2025 | 33.00 | 34.90 | 33.00 | 33.00 | 33.00 | - | 181 |