NSE - Delayed Quote
INR
Campus Activewear Limited (CAMPUS.NS)
191.13
-0.13
(-0.07%)
At close: October 30 at 3:29:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
190.01
192.99
188.25
190.85
190.85
242,972
Oct 29, 2026
188.99
192.48
186.61
191.26
191.26
241,858
Oct 28, 2026
184.03
189.36
182.15
188.49
188.49
406,212
Oct 27, 2026
186.35
188.87
182.80
184.58
184.58
334,738
Oct 26, 2026
185.54
189.38
183.99
187.77
187.77
315,915
Oct 23, 2026
191.16
191.16
182.16
189.15
189.15
457,415
Oct 22, 2026
186.70
191.99
183.00
191.16
191.16
574,208
Oct 21, 2026
198.99
198.99
186.20
188.20
188.20
834,009
Oct 19, 2026
200.83
201.68
196.64
199.44
199.44
512,173
Oct 16, 2026
197.01
205.30
195.44
202.79
202.79
1,181,884
Oct 15, 2026
196.25
199.80
194.70
197.01
197.01
419,266
Oct 14, 2026
196.60
198.28
195.10
197.04
197.04
458,237
Oct 13, 2026
197.01
198.00
192.66
196.47
196.47
617,241
Oct 12, 2026
198.49
200.26
195.40
196.19
196.19
466,156
Oct 9, 2026
199.00
200.00
195.78
197.00
197.00
517,804
Oct 8, 2026
207.58
207.58
197.00
199.00
199.00
725,417
Oct 7, 2026
208.68
208.84
204.36
208.37
208.37
310,132
Oct 6, 2026
204.11
209.90
202.80
208.68
208.68
470,823
Oct 5, 2026
206.35
208.99
203.01
204.12
204.12
186,812
Oct 1, 2026
209.40
210.00
199.54
205.83
205.83
647,062
Sep 30, 2026
210.00
211.36
207.52
208.83
208.83
196,106
Sep 29, 2026
211.00
212.27
208.71
209.76
209.76
244,297
Sep 28, 2026
209.94
212.99
207.40
211.04
211.04
325,125
Sep 25, 2026
210.97
211.07
207.20
209.99
209.99
347,831
Sep 24, 2026
211.00
211.40
207.78
210.95
210.95
372,182
Sep 23, 2026
212.00
213.19
210.90
211.05
211.05
212,531
Sep 22, 2026
211.16
214.20
210.50
211.35
211.35
257,451
Sep 21, 2026
212.12
213.40
209.00
211.16
211.16
484,658
Sep 18, 2026
212.00
212.95
210.51
212.12
212.12
306,540
Sep 17, 2026
211.47
213.12
210.00
211.98
211.98
269,576
Sep 16, 2026
212.00
214.30
208.69
211.47
211.47
442,078
Sep 15, 2026
214.50
215.39
207.92
212.90
212.90
432,209
Sep 11, 2026
212.80
215.50
210.98
214.36
214.36
196,725
Sep 10, 2026
214.86
216.20
212.15
213.68
213.68
588,814
Sep 9, 2026
217.00
218.00
214.50
214.86
214.86
324,376
Sep 8, 2026
217.50
219.02
216.20
216.81
216.81
248,017
Sep 7, 2026
222.91
222.91
217.20
218.77
218.77
487,844
Sep 4, 2026
223.97
225.00
220.51
223.24
223.24
364,174
Sep 3, 2026
222.40
224.70
220.41
223.97
223.97
453,448
Sep 2, 2026
223.50
223.50
220.10
220.87
220.87
248,414
Sep 1, 2026
225.99
225.99
222.00
223.92
223.92
310,687
Aug 31, 2026
225.79
227.25
222.64
226.19
226.19
342,872
Aug 28, 2026
225.00
227.80
223.10
226.14
226.14
428,622
Aug 27, 2026
225.17
227.34
222.15
224.99
224.99
211,614
Aug 26, 2026
226.08
227.45
224.28
225.17
225.17
293,052
Aug 25, 2026
228.55
228.65
224.90
226.08
226.08
351,888
Aug 24, 2026
229.00
232.89
227.42
228.55
228.55
624,219
Aug 21, 2026
231.00
233.28
227.01
228.15
228.15
1,688,026
Aug 20, 2026
224.45
225.13
222.19
223.11
223.11
385,105
Aug 19, 2026
216.63
225.00
215.80
222.54
222.54
955,590
Aug 18, 2026
217.93
219.91
216.20
216.63
216.63
502,519
Aug 17, 2026
218.00
219.80
216.60
217.92
217.92
454,677
Aug 14, 2026
220.00
220.29
217.95
218.40
218.40
205,173
Aug 13, 2026
219.20
221.45
217.68
219.95
219.95
413,563
Aug 12, 2026
218.99
220.10
217.10
219.03
219.03
530,672
Aug 11, 2026
223.50
223.51
217.59
218.82
218.82
581,797
Aug 10, 2026
225.90
226.00
221.50
222.07
222.07
379,064
Aug 7, 2026
218.00
225.00
218.00
224.37
224.37
851,537
Aug 6, 2026
227.00
233.55
216.99
219.00
219.00
4,382,319
Aug 5, 2026
224.39
227.92
222.80
226.54
226.54
674,218
Aug 4, 2026
223.20
225.00
221.10
223.77
223.77
480,578
Aug 3, 2026
223.90
225.00
222.38
223.20
223.20
553,988
Jul 31, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
221.45
226.80
218.59
222.35
222.35
925,287
Jul 30, 2026
223.49
224.82
219.15
220.35
218.85
538,298
Jul 29, 2026
218.00
226.80
216.36
223.37
221.85
1,224,856
Jul 28, 2026
218.50
219.43
216.00
216.36
214.89
338,063
Jul 27, 2026
218.40
221.73
217.50
219.44
217.95
434,471
Jul 24, 2026
218.70
220.48
215.55
216.55
215.08
647,461
Jul 23, 2026
220.10
222.50
218.00
219.16
217.67
426,961
Jul 22, 2026
223.20
223.90
218.25
221.34
219.83
835,491
Jul 21, 2026
225.15
227.50
222.45
223.18
221.66
988,372
Jul 20, 2026
232.80
232.80
220.84
225.21
223.68
4,806,244
Jul 17, 2026
226.80
259.70
225.50
235.97
234.36
52,366,677
Jul 16, 2026
225.22
227.90
225.22
226.65
225.11
163,927
Jul 15, 2026
228.30
228.30
225.00
225.22
223.69
186,700
Jul 14, 2026
228.90
229.50
226.00
227.68
226.13
280,992
Jul 13, 2026
230.00
231.50
227.50
229.41
227.85
146,956
Jul 10, 2026
229.00
232.79
227.21
231.09
229.52
268,854
Jul 9, 2026
227.80
229.85
226.30
228.04
226.49
214,061
Jul 8, 2026
230.75
231.11
225.00
229.89
228.33
515,173
Jul 7, 2026
234.00
234.00
230.80
231.40
229.82
160,808
Jul 6, 2026
235.90
235.90
232.24
233.15
231.56
137,456
Jul 3, 2026
235.90
235.90
233.90
235.06
233.46
187,819
Jul 2, 2026
235.00
235.99
231.61
234.19
232.60
246,202
Jul 1, 2026
234.80
238.33
234.02
234.60
233.00
133,513
Jun 30, 2026
233.00
236.55
232.30
235.25
233.65
305,154
Jun 29, 2026
237.80
237.80
232.00
232.35
230.77
232,922
Jun 25, 2026
234.00
245.10
233.50
237.85
236.23
1,343,752
Jun 24, 2026
234.45
235.55
231.15
232.80
231.22
207,960
Jun 23, 2026
236.40
238.45
233.50
234.05
232.46
174,889
Jun 22, 2026
238.80
239.90
235.10
236.55
234.94
312,914
Jun 19, 2026
240.65
246.35
236.30
237.45
235.83
669,641
Jun 18, 2026
233.10
242.70
233.05
240.50
238.86
2,380,505
Jun 17, 2026
233.15
234.50
231.25
232.20
230.62
373,277
Jun 16, 2026
239.35
239.35
232.15
233.15
231.56
381,486
Jun 15, 2026
243.05
243.05
236.30
237.70
236.08
257,472
Jun 12, 2026
234.85
239.85
231.00
238.40
236.78
216,277
Jun 11, 2026
233.00
235.95
230.70
231.85
230.27
139,175
Jun 10, 2026
238.00
242.05
233.30
235.15
233.55
207,726
Jun 9, 2026
238.25
239.70
235.00
237.20
235.59
251,959
Jun 8, 2026
240.40
243.80
236.55
237.80
236.18
176,042
Jun 5, 2026
251.00
254.15
241.00
243.10
241.45
439,974
Jun 4, 2026
251.10
254.00
248.25
251.15
249.44
232,661
Jun 3, 2026
250.70
258.00
248.00
254.00
252.27
363,041
Jun 2, 2026
249.50
251.95
246.25
250.70
248.99
92,373
Jun 1, 2026
253.00
253.00
248.70
250.95
249.24
187,318
May 29, 2026
252.70
254.90
247.25
253.20
251.48
462,538
May 27, 2026
251.00
256.20
246.21
253.80
252.07
457,870
May 26, 2026
240.40
260.50
238.50
250.50
248.79
5,047,836
May 25, 2026
240.99
246.78
230.00
236.05
234.44
1,494,292
May 22, 2026
236.98
237.39
233.83
236.73
235.12
99,024
May 21, 2026
235.00
240.75
233.11
236.98
235.37
184,558
May 20, 2026
229.32
232.50
229.32
231.97
230.39
72,871
May 19, 2026
231.11
236.00
230.33
232.52
230.94
96,312
May 18, 2026
236.68
237.00
229.55
230.96
229.39
198,248
May 15, 2026
240.04
243.20
237.02
238.23
236.61
129,254
May 14, 2026
243.00
243.00
237.40
239.96
238.33
174,582
May 13, 2026
242.55
245.45
237.61
239.88
238.25
229,279
May 12, 2026
246.81
248.37
237.50
243.61
241.95
175,052
May 11, 2026
251.00
251.98
245.50
247.21
245.53
103,148
May 8, 2026
249.99
253.50
247.12
250.89
249.18
229,878
May 7, 2026
248.99
252.97
248.02
249.26
247.56
170,263
May 6, 2026
246.51
249.00
245.02
248.29
246.60
108,163
May 5, 2026
245.01
248.99
245.01
245.68
244.01
54,664
May 4, 2026
251.90
251.90
244.51
246.66
244.98
138,988
Apr 30, 2026
251.80
251.92
246.50
248.16
246.47
109,404
Apr 29, 2026
250.31
255.52
249.51
254.11
252.38
160,659
Apr 28, 2026
252.00
254.50
248.99
250.23
248.53
130,364
Apr 27, 2026
243.82
252.41
242.05
250.59
248.88
120,420
Apr 24, 2026
249.95
251.27
243.31
243.82
242.16
112,901
Apr 23, 2026
250.71
252.37
248.00
249.00
247.30
71,942
Apr 22, 2026
251.91
252.01
249.62
250.71
249.00
61,066
Apr 21, 2026
254.30
255.00
249.92
252.01
250.29
131,245
Apr 20, 2026
248.80
257.21
244.00
253.22
251.50
350,466
Apr 17, 2026
247.00
251.19
247.00
247.82
246.13
165,491
Apr 16, 2026
250.48
257.47
248.00
249.69
247.99
167,508
Apr 15, 2026
239.80
252.00
239.50
248.48
246.79
377,247
Apr 13, 2026
236.10
239.68
232.55
237.69
236.07
123,097
Apr 10, 2026
238.20
241.91
236.92
238.53
236.91
212,192
Apr 9, 2026
243.90
243.92
236.45
237.59
235.97
176,678
Apr 8, 2026
240.00
245.50
234.61
243.59
241.93
390,170
Apr 7, 2026
233.41
234.68
230.44
232.24
230.66
84,149
Apr 6, 2026
229.00
237.40
224.01
235.20
233.60
291,186
Apr 2, 2026
220.00
231.42
217.06
230.01
228.44
221,209
Apr 1, 2026
228.00
228.00
221.24
223.72
222.20
238,131
Mar 30, 2026
220.00
224.80
215.20
218.85
217.36
345,048
Mar 27, 2026
231.90
232.90
220.95
223.75
222.23
1,077,538
Mar 25, 2026
221.30
236.75
221.30
233.30
231.71
574,820
Mar 24, 2026
221.20
223.55
216.10
221.50
219.99
372,409
Mar 23, 2026
221.00
222.90
216.70
219.15
217.66
265,443
Mar 20, 2026
228.80
229.80
224.00
225.00
223.47
156,145
Mar 19, 2026
226.00
230.00
223.40
228.35
226.80
202,019
Mar 18, 2026
229.50
232.75
228.30
228.95
227.39
220,722
Mar 17, 2026
231.10
234.65
228.10
229.60
228.04
172,862
Mar 16, 2026
234.85
235.25
228.50
232.85
231.26
278,847
Mar 13, 2026
237.85
239.80
232.45
237.10
235.49
156,255
Mar 12, 2026
236.00
240.70
231.50
240.00
238.37
207,541
Mar 11, 2026
235.70
240.05
235.00
238.25
236.63
229,114
Mar 10, 2026
241.05
242.15
235.00
236.15
234.54
240,649
Mar 9, 2026
240.00
241.00
234.35
239.65
238.02
236,346
Mar 6, 2026
239.55
245.50
236.15
244.15
242.49
471,487
Mar 5, 2026
246.80
249.40
236.35
239.55
237.92
386,168
Mar 4, 2026
248.80
248.80
239.50
245.60
243.93
344,070
Mar 2, 2026
240.40
253.80
240.00
250.05
248.35
413,277
Feb 27, 2026
260.15
262.95
256.25
259.55
257.78
193,341
Feb 26, 2026
263.40
264.45
260.00
260.65
258.88
136,495
Feb 25, 2026
264.70
266.35
262.00
263.15
261.36
103,157
Feb 24, 2026
267.85
268.80
261.00
262.65
260.86
191,615
Feb 23, 2026
265.70
269.70
264.50
269.15
267.32
232,768
Feb 20, 2026
266.00
268.65
263.30
265.20
263.39
190,627
Feb 19, 2026
271.90
271.90
266.25
268.15
266.32
159,843
Feb 18, 2026
272.00
272.65
267.45
271.10
269.25
167,023
Feb 17, 2026
269.40
274.55
268.10
272.05
270.20
122,744
Feb 16, 2026
272.80
273.50
269.40
270.20
268.36
112,200
Feb 13, 2026
271.00
275.45
271.00
272.80
270.94
198,732
Feb 12, 2026
279.20
279.40
273.30
276.15
274.27
209,873
Feb 11, 2026
283.45
283.85
276.50
277.70
275.81
213,164
Feb 10, 2026
276.20
284.75
275.20
282.50
280.58
1,803,713
Feb 9, 2026
274.90
277.80
273.15
276.65
274.77
244,516
Feb 6, 2026
268.20
279.55
266.15
273.30
271.44
735,312
Feb 5, 2026
274.00
274.00
266.30
269.05
267.22
311,361
Feb 4, 2026
270.90
276.00
268.40
272.15
270.30
408,629
Feb 3, 2026
275.80
278.75
265.20
270.15
268.31
1,169,107
Feb 2, 2026
255.00
281.75
255.00
272.30
270.45
4,356,795
Jan 30, 2026
246.00
254.05
245.35
253.15
251.43
103,313
Jan 29, 2026
253.00
254.10
246.50
247.55
245.86
92,651
Jan 28, 2026
245.30
253.80
245.30
253.05
251.33
169,203
Jan 27, 2026
248.10
251.60
242.25
244.05
242.39
689,942
Jan 23, 2026
256.00
258.75
248.10
250.40
248.70
189,639
Jan 22, 2026
251.60
255.50
250.30
254.80
253.07
115,620
Jan 21, 2026
249.90
251.10
244.00
250.30
248.60
191,368
Jan 20, 2026
247.70
252.00
245.60
249.50
247.80
238,640
Jan 19, 2026
248.50
251.35
247.50
248.80
247.11
107,181
Jan 16, 2026
247.70
252.25
247.55
250.75
249.04
115,824
Jan 15, 2026
249.95
249.95
249.95
249.95
248.25
-
Jan 14, 2026
250.70
253.15
248.00
249.95
248.25
266,645
Jan 13, 2026
255.00
255.00
251.20
253.20
251.48
94,009
Jan 12, 2026
254.00
254.95
247.45
252.15
250.43
225,959
Jan 9, 2026
259.00
265.15
254.00
254.75
253.02
423,755
Jan 8, 2026
257.50
260.70
255.50
259.30
257.53
585,090
Jan 7, 2026
261.80
261.80
257.00
258.10
256.34
185,767
Jan 6, 2026
260.60
262.45
257.55
260.85
259.07
196,627
Jan 5, 2026
260.15
263.70
258.40
260.60
258.83
157,684
Jan 2, 2026
262.40
262.95
259.50
261.85
260.07
164,627
Jan 1, 2026
261.05
262.95
260.10
261.95
260.17
92,715
Dec 31, 2025
260.00
262.70
259.80
261.95
260.17
122,134
Dec 30, 2025
258.65
262.95
257.00
260.65
258.88
170,764
Dec 29, 2025
260.00
261.45
256.20
258.65
256.89
386,247
Dec 26, 2025
261.50
262.95
259.20
261.50
259.72
141,911
Dec 24, 2025
258.90
263.10
257.35
261.50
259.72
313,383
Dec 23, 2025
265.00
266.85
256.80
258.60
256.84
889,140
Dec 22, 2025
261.10
266.75
261.00
265.00
263.20
279,212
Dec 19, 2025
259.70
265.00
257.30
263.70
261.90
148,691
Dec 18, 2025
260.00
260.85
255.25
256.80
255.05
737,801
Dec 17, 2025
260.80
263.00
260.10
261.65
259.87
98,103
Dec 16, 2025
263.20
264.95
260.55
262.05
260.27
260,811
Dec 15, 2025
261.65
265.95
256.90
263.50
261.71
425,264
Dec 12, 2025
264.25
265.00
261.45
263.35
261.56
240,793
Dec 11, 2025
268.25
269.55
262.50
263.60
261.81
329,502
Dec 10, 2025
270.00
271.80
266.00
268.60
266.77
177,973
Dec 9, 2025
265.00
271.50
260.15
270.85
269.01
214,124
Dec 8, 2025
274.00
274.55
263.20
266.25
264.44
233,095
Dec 5, 2025
271.60
275.00
270.65
273.95
272.09
235,118
Dec 4, 2025
271.70
274.95
271.10
273.20
271.34
159,422
Dec 3, 2025
274.20
276.50
270.85
275.00
273.13
169,383
Dec 2, 2025
275.75
277.45
271.00
275.25
273.38
231,593
Dec 1, 2025
275.90
277.10
271.05
275.85
273.97
207,148
Nov 28, 2025
270.05
278.70
268.00
275.90
274.02
447,600
Nov 27, 2025
274.05
274.05
270.00
271.20
269.35
156,552
Nov 26, 2025
273.65
275.80
271.75
274.80
272.93
232,925
Nov 25, 2025
267.00
274.80
264.20
273.70
271.84
357,359
Nov 24, 2025
259.60
268.90
257.50
268.00
266.18
472,796
Nov 21, 2025
257.45
263.95
253.10
260.90
259.12
402,773
Nov 20, 2025
263.25
264.95
256.85
257.95
256.19
715,236
Nov 19, 2025
271.30
271.30
260.15
263.25
261.46
438,119
Nov 18, 2025
273.55
274.95
269.10
271.30
269.45
351,871
Nov 17, 2025
273.70
277.50
269.20
275.65
273.77
278,542
Nov 14, 2025
270.00
274.50
267.50
272.70
270.84
225,529
Nov 13, 2025
279.00
279.50
266.50
269.90
268.06
688,345
Nov 12, 2025
275.00
286.55
272.00
275.60
273.72
1,483,055
Nov 11, 2025
277.90
281.00
273.10
274.65
272.78
186,549
Nov 10, 2025
278.70
280.90
271.80
280.30
278.39
277,753
Nov 7, 2025
271.05
282.25
266.00
276.80
274.92
226,283
Nov 6, 2025
274.00
275.00
267.30
271.30
269.45
213,927
Nov 4, 2025
279.40
279.75
274.50
276.00
274.12
164,335
Nov 3, 2025
278.25
281.10
275.50
280.10
278.19
251,905
Oct 31, 2025
278.15
281.70
278.15
279.85
277.94
161,546
Oct 30, 2025
278.15
281.20
277.00
280.00
278.09
131,545
