Campus Activewear Limited (NSE:CAMPUS)
India
· Delayed Price · Currency is INR 239.65
-4.50 (-1.84%)
At close: Mar 9, 2026
Campus Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 241.00 | 234.35 | 239.65 | 239.65 | -1.84% | 236,346 |
| Mar 6, 2026 | 239.55 | 245.50 | 236.15 | 244.15 | 244.15 | 1.92% | 471,487 |
| Mar 5, 2026 | 246.80 | 249.40 | 236.35 | 239.55 | 239.55 | -2.46% | 386,168 |
| Mar 4, 2026 | 248.80 | 248.80 | 239.50 | 245.60 | 245.60 | -1.78% | 344,070 |
| Mar 2, 2026 | 240.40 | 253.80 | 240.00 | 250.05 | 250.05 | -3.66% | 413,277 |
| Feb 27, 2026 | 260.15 | 262.95 | 256.25 | 259.55 | 259.55 | -0.42% | 193,341 |
| Feb 26, 2026 | 263.40 | 264.45 | 260.00 | 260.65 | 260.65 | -0.95% | 136,495 |
| Feb 25, 2026 | 264.70 | 266.35 | 262.00 | 263.15 | 263.15 | 0.19% | 103,157 |
| Feb 24, 2026 | 267.85 | 268.80 | 261.00 | 262.65 | 262.65 | -2.42% | 191,615 |
| Feb 23, 2026 | 265.70 | 269.70 | 264.50 | 269.15 | 269.15 | 1.49% | 232,768 |
| Feb 20, 2026 | 266.00 | 268.65 | 263.30 | 265.20 | 265.20 | -1.10% | 190,627 |
| Feb 19, 2026 | 271.90 | 271.90 | 266.25 | 268.15 | 268.15 | -1.09% | 159,843 |
| Feb 18, 2026 | 272.00 | 272.65 | 267.45 | 271.10 | 271.10 | -0.35% | 167,023 |
| Feb 17, 2026 | 269.40 | 274.55 | 268.10 | 272.05 | 272.05 | 0.68% | 122,744 |
| Feb 16, 2026 | 272.80 | 273.50 | 269.40 | 270.20 | 270.20 | -0.95% | 112,200 |
| Feb 13, 2026 | 271.00 | 275.45 | 271.00 | 272.80 | 272.80 | -1.21% | 198,732 |
| Feb 12, 2026 | 279.20 | 279.40 | 273.30 | 276.15 | 276.15 | -0.56% | 209,873 |
| Feb 11, 2026 | 283.45 | 283.85 | 276.50 | 277.70 | 277.70 | -1.70% | 213,164 |
| Feb 10, 2026 | 276.20 | 284.75 | 275.20 | 282.50 | 282.50 | 2.11% | 1,803,713 |
| Feb 9, 2026 | 274.90 | 277.80 | 273.15 | 276.65 | 276.65 | 1.23% | 244,516 |
| Feb 6, 2026 | 268.20 | 279.55 | 266.15 | 273.30 | 273.30 | 1.58% | 735,312 |
| Feb 5, 2026 | 274.00 | 274.00 | 266.30 | 269.05 | 269.05 | -1.14% | 311,361 |
| Feb 4, 2026 | 270.90 | 276.00 | 268.40 | 272.15 | 272.15 | 0.74% | 408,629 |
| Feb 3, 2026 | 275.80 | 278.75 | 265.20 | 270.15 | 270.15 | -0.79% | 1,169,107 |
| Feb 2, 2026 | 255.00 | 281.75 | 255.00 | 272.30 | 272.30 | 6.72% | 4,356,795 |
| Feb 1, 2026 | 253.15 | 261.25 | 249.00 | 255.15 | 255.15 | 0.79% | 316,531 |
| Jan 30, 2026 | 246.00 | 254.05 | 245.35 | 253.15 | 253.15 | 2.26% | 103,313 |
| Jan 29, 2026 | 253.00 | 254.10 | 246.50 | 247.55 | 247.55 | -2.17% | 92,651 |
| Jan 28, 2026 | 245.30 | 253.80 | 245.30 | 253.05 | 253.05 | 3.69% | 169,203 |
| Jan 27, 2026 | 248.10 | 251.60 | 242.25 | 244.05 | 244.05 | -2.54% | 689,942 |
| Jan 23, 2026 | 256.00 | 258.75 | 248.10 | 250.40 | 250.40 | -1.73% | 189,639 |
| Jan 22, 2026 | 251.60 | 255.50 | 250.30 | 254.80 | 254.80 | 1.80% | 115,620 |
| Jan 21, 2026 | 249.90 | 251.10 | 244.00 | 250.30 | 250.30 | 0.32% | 191,368 |
| Jan 20, 2026 | 247.70 | 252.00 | 245.60 | 249.50 | 249.50 | 0.28% | 238,640 |
| Jan 19, 2026 | 248.50 | 251.35 | 247.50 | 248.80 | 248.80 | -0.78% | 107,181 |
| Jan 16, 2026 | 247.70 | 252.25 | 247.55 | 250.75 | 250.75 | 0.32% | 115,824 |
| Jan 14, 2026 | 250.70 | 253.15 | 248.00 | 249.95 | 249.95 | -1.28% | 266,645 |
| Jan 13, 2026 | 255.00 | 255.00 | 251.20 | 253.20 | 253.20 | 0.42% | 94,009 |
| Jan 12, 2026 | 254.00 | 254.95 | 247.45 | 252.15 | 252.15 | -1.02% | 225,959 |
| Jan 9, 2026 | 259.00 | 265.15 | 254.00 | 254.75 | 254.75 | -1.75% | 423,755 |
| Jan 8, 2026 | 257.50 | 260.70 | 255.50 | 259.30 | 259.30 | 0.46% | 585,090 |
| Jan 7, 2026 | 261.80 | 261.80 | 257.00 | 258.10 | 258.10 | -1.05% | 185,767 |
| Jan 6, 2026 | 260.60 | 262.45 | 257.55 | 260.85 | 260.85 | 0.10% | 196,627 |
| Jan 5, 2026 | 260.15 | 263.70 | 258.40 | 260.60 | 260.60 | -0.48% | 157,684 |
| Jan 2, 2026 | 262.40 | 262.95 | 259.50 | 261.85 | 261.85 | -0.04% | 164,627 |
| Jan 1, 2026 | 261.05 | 262.95 | 260.10 | 261.95 | 261.95 | - | 92,715 |
| Dec 31, 2025 | 260.00 | 262.70 | 259.80 | 261.95 | 261.95 | 0.50% | 122,134 |
| Dec 30, 2025 | 258.65 | 262.95 | 257.00 | 260.65 | 260.65 | 0.77% | 170,764 |
| Dec 29, 2025 | 260.00 | 261.45 | 256.20 | 258.65 | 258.65 | -1.09% | 386,247 |
| Dec 26, 2025 | 261.50 | 262.95 | 259.20 | 261.50 | 261.50 | - | 141,911 |
| Dec 24, 2025 | 258.90 | 263.10 | 257.35 | 261.50 | 261.50 | 1.12% | 313,383 |
| Dec 23, 2025 | 265.00 | 266.85 | 256.80 | 258.60 | 258.60 | -2.42% | 889,140 |
| Dec 22, 2025 | 261.10 | 266.75 | 261.00 | 265.00 | 265.00 | 0.49% | 279,212 |
| Dec 19, 2025 | 259.70 | 265.00 | 257.30 | 263.70 | 263.70 | 2.69% | 148,691 |
| Dec 18, 2025 | 260.00 | 260.85 | 255.25 | 256.80 | 256.80 | -1.85% | 737,801 |
| Dec 17, 2025 | 260.80 | 263.00 | 260.10 | 261.65 | 261.65 | -0.15% | 98,103 |
| Dec 16, 2025 | 263.20 | 264.95 | 260.55 | 262.05 | 262.05 | -0.55% | 260,811 |
| Dec 15, 2025 | 261.65 | 265.95 | 256.90 | 263.50 | 263.50 | 0.06% | 425,264 |
| Dec 12, 2025 | 264.25 | 265.00 | 261.45 | 263.35 | 263.35 | -0.09% | 240,793 |
| Dec 11, 2025 | 268.25 | 269.55 | 262.50 | 263.60 | 263.60 | -1.86% | 329,502 |
| Dec 10, 2025 | 270.00 | 271.80 | 266.00 | 268.60 | 268.60 | -0.83% | 177,973 |
| Dec 9, 2025 | 265.00 | 271.50 | 260.15 | 270.85 | 270.85 | 1.73% | 214,124 |
| Dec 8, 2025 | 274.00 | 274.55 | 263.20 | 266.25 | 266.25 | -2.81% | 233,095 |
| 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 |