Campus Activewear Limited (NSE:CAMPUS)
India
· Delayed Price · Currency is INR 273.95
+0.75 (0.27%)
At close: Dec 5, 2025
Campus Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 282.00 | 286.45 | 276.15 | 284.75 | 284.75 | 0.21% | 371,961 |
| Oct 14, 2025 | 279.00 | 285.90 | 278.70 | 284.15 | 284.15 | -0.44% | 317,941 |
| Oct 13, 2025 | 279.10 | 286.30 | 277.50 | 285.40 | 285.40 | 1.71% | 397,748 |
| Oct 10, 2025 | 277.00 | 283.70 | 276.05 | 280.60 | 280.60 | 1.06% | 340,360 |
| Oct 9, 2025 | 274.00 | 279.60 | 273.45 | 277.65 | 277.65 | 0.52% | 195,719 |
| Oct 8, 2025 | 279.45 | 281.10 | 274.25 | 276.20 | 276.20 | -0.65% | 234,848 |
| Oct 7, 2025 | 275.70 | 279.00 | 271.55 | 278.00 | 278.00 | 0.65% | 303,949 |
| Oct 6, 2025 | 275.95 | 278.45 | 272.70 | 276.20 | 276.20 | 0.09% | 204,850 |
| Oct 3, 2025 | 270.30 | 277.00 | 269.45 | 275.95 | 275.95 | 2.15% | 315,144 |
| Oct 1, 2025 | 269.45 | 272.35 | 267.20 | 270.15 | 270.15 | 0.20% | 169,063 |
| Sep 30, 2025 | 265.40 | 272.25 | 263.65 | 269.60 | 269.60 | 2.41% | 309,812 |
| Sep 29, 2025 | 263.45 | 268.40 | 260.25 | 263.25 | 263.25 | -0.62% | 787,018 |
| Sep 26, 2025 | 268.75 | 268.95 | 263.10 | 264.90 | 264.90 | -1.85% | 481,811 |
| Sep 25, 2025 | 269.40 | 273.90 | 265.00 | 269.90 | 269.90 | 0.07% | 262,801 |
| Sep 24, 2025 | 275.00 | 276.05 | 268.35 | 269.70 | 269.70 | -2.42% | 359,996 |
| Sep 23, 2025 | 278.85 | 279.75 | 273.45 | 276.40 | 276.40 | -0.88% | 505,061 |
| Sep 22, 2025 | 283.35 | 284.80 | 277.60 | 278.85 | 278.85 | -1.59% | 252,475 |
| Sep 19, 2025 | 283.20 | 284.90 | 280.10 | 283.35 | 283.35 | 0.02% | 333,887 |
| Sep 18, 2025 | 282.30 | 289.05 | 281.95 | 283.30 | 283.30 | 0.18% | 545,802 |
| Sep 17, 2025 | 276.30 | 284.00 | 275.15 | 282.80 | 282.80 | 2.87% | 837,391 |
| Sep 16, 2025 | 271.05 | 278.20 | 268.60 | 274.90 | 274.90 | 1.33% | 445,783 |
| Sep 15, 2025 | 270.00 | 272.85 | 268.15 | 271.30 | 271.30 | 0.69% | 252,695 |
| Sep 12, 2025 | 270.15 | 271.50 | 268.10 | 269.45 | 269.45 | -0.20% | 200,116 |
| Sep 11, 2025 | 271.05 | 272.20 | 268.45 | 270.00 | 270.00 | -0.39% | 293,834 |
| Sep 10, 2025 | 272.75 | 275.90 | 269.85 | 271.05 | 271.05 | -0.46% | 453,288 |
| Sep 9, 2025 | 276.70 | 276.70 | 270.15 | 272.30 | 272.00 | -1.45% | 352,791 |
| Sep 8, 2025 | 273.00 | 278.55 | 267.00 | 276.30 | 276.00 | 1.54% | 540,640 |
| Sep 5, 2025 | 266.75 | 274.50 | 262.60 | 272.10 | 271.80 | 2.02% | 617,323 |
| Sep 4, 2025 | 290.00 | 297.00 | 260.70 | 266.70 | 266.41 | -1.00% | 5,969,750 |
| Sep 3, 2025 | 266.20 | 273.00 | 264.90 | 269.40 | 269.10 | 1.18% | 295,378 |
| Sep 2, 2025 | 265.35 | 268.45 | 262.00 | 266.25 | 265.96 | 0.34% | 211,085 |
| Sep 1, 2025 | 264.50 | 268.80 | 261.00 | 265.35 | 265.06 | 0.40% | 353,699 |
| Aug 29, 2025 | 261.25 | 266.90 | 259.35 | 264.30 | 264.01 | 1.97% | 499,312 |
| Aug 28, 2025 | 263.00 | 263.00 | 256.05 | 259.20 | 258.91 | -0.86% | 230,893 |
| Aug 26, 2025 | 266.40 | 266.70 | 260.00 | 261.45 | 261.16 | -1.97% | 411,536 |
| Aug 25, 2025 | 266.40 | 269.00 | 262.45 | 266.70 | 266.41 | - | 291,365 |
| Aug 22, 2025 | 265.05 | 270.75 | 261.25 | 266.70 | 266.41 | 0.64% | 257,354 |
| Aug 21, 2025 | 267.40 | 268.45 | 263.50 | 265.00 | 264.71 | -0.79% | 348,182 |
| Aug 20, 2025 | 271.00 | 271.00 | 264.90 | 267.10 | 266.81 | -0.85% | 352,872 |
| Aug 19, 2025 | 262.00 | 271.00 | 259.55 | 269.40 | 269.10 | 1.89% | 517,096 |
| Aug 18, 2025 | 257.90 | 276.00 | 256.35 | 264.40 | 264.11 | 4.34% | 2,753,237 |
| Aug 14, 2025 | 257.00 | 258.90 | 249.75 | 253.40 | 253.12 | -2.80% | 821,282 |
| Aug 13, 2025 | 264.00 | 265.05 | 259.00 | 260.70 | 260.41 | -0.36% | 123,899 |
| Aug 12, 2025 | 260.05 | 263.00 | 258.60 | 261.65 | 261.36 | 0.85% | 244,341 |
| Aug 11, 2025 | 262.65 | 262.70 | 258.00 | 259.45 | 259.16 | -1.31% | 121,139 |
| Aug 8, 2025 | 263.95 | 271.15 | 260.35 | 262.90 | 262.61 | 0.25% | 241,927 |
| Aug 7, 2025 | 264.90 | 268.90 | 257.70 | 262.25 | 261.96 | -1.08% | 155,449 |
| Aug 6, 2025 | 265.40 | 268.40 | 261.50 | 265.10 | 264.81 | 0.04% | 159,916 |
| Aug 5, 2025 | 264.80 | 269.00 | 264.00 | 265.00 | 264.71 | 0.08% | 115,562 |
| Aug 4, 2025 | 267.35 | 269.90 | 263.00 | 264.80 | 264.51 | -0.95% | 239,814 |
| Aug 1, 2025 | 267.35 | 271.60 | 265.75 | 267.35 | 267.06 | - | 159,605 |
| Jul 31, 2025 | 268.05 | 272.05 | 265.05 | 267.35 | 267.06 | -1.20% | 201,860 |
| Jul 30, 2025 | 273.00 | 278.05 | 269.90 | 270.60 | 270.30 | -1.01% | 202,979 |
| Jul 29, 2025 | 275.00 | 277.40 | 268.05 | 273.35 | 273.05 | 0.04% | 292,350 |
| Jul 28, 2025 | 279.95 | 283.30 | 272.20 | 273.25 | 272.95 | -2.18% | 158,840 |
| Jul 25, 2025 | 288.00 | 288.00 | 278.25 | 279.35 | 279.04 | -3.24% | 187,675 |
| Jul 24, 2025 | 286.70 | 290.50 | 282.50 | 288.70 | 288.38 | 0.10% | 279,391 |
| Jul 23, 2025 | 290.50 | 290.50 | 285.10 | 288.40 | 288.08 | -0.09% | 120,230 |
| Jul 22, 2025 | 296.90 | 298.20 | 288.00 | 288.65 | 288.33 | -2.02% | 217,935 |
| Jul 21, 2025 | 301.00 | 303.70 | 292.35 | 294.60 | 294.28 | -1.41% | 581,826 |
| Jul 18, 2025 | 295.00 | 304.40 | 291.25 | 298.80 | 298.47 | 1.79% | 1,387,776 |
| Jul 17, 2025 | 289.25 | 294.50 | 287.00 | 293.55 | 293.23 | 1.91% | 651,552 |
| Jul 16, 2025 | 287.00 | 289.40 | 285.30 | 288.05 | 287.73 | 0.59% | 232,674 |
| Jul 15, 2025 | 289.95 | 292.70 | 284.75 | 286.35 | 286.03 | -0.83% | 348,096 |
| Jul 14, 2025 | 282.00 | 289.80 | 276.55 | 288.75 | 288.43 | 1.89% | 567,986 |