Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 3,859.80
-123.35 (-3.10%)
At close: Oct 29, 2025
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,960.05 | 3,974.80 | 3,916.80 | 3,936.50 | 3,936.50 | -0.48% | 14,760 |
| Oct 30, 2025 | 3,870.00 | 3,980.00 | 3,860.15 | 3,955.50 | 3,955.50 | 2.48% | 49,174 |
| Oct 29, 2025 | 3,870.05 | 3,880.00 | 3,718.40 | 3,859.80 | 3,859.80 | -3.10% | 62,051 |
| Oct 28, 2025 | 3,980.25 | 4,018.95 | 3,965.05 | 3,983.15 | 3,983.15 | 0.42% | 34,175 |
| Oct 27, 2025 | 3,881.10 | 3,977.35 | 3,881.10 | 3,966.35 | 3,966.35 | 2.20% | 44,022 |
| Oct 24, 2025 | 3,889.65 | 3,912.10 | 3,869.00 | 3,881.10 | 3,881.10 | 0.13% | 111,518 |
| Oct 23, 2025 | 3,842.70 | 3,890.25 | 3,823.75 | 3,876.00 | 3,876.00 | 1.00% | 11,360 |
| Oct 21, 2025 | 3,832.05 | 3,856.15 | 3,827.00 | 3,837.65 | 3,837.65 | 0.23% | 8,787 |
| Oct 20, 2025 | 3,801.60 | 3,837.50 | 3,792.35 | 3,828.85 | 3,828.85 | 0.92% | 8,013 |
| Oct 17, 2025 | 3,832.15 | 3,867.20 | 3,788.00 | 3,793.95 | 3,793.95 | -0.97% | 24,175 |
| Oct 16, 2025 | 3,840.15 | 3,885.00 | 3,825.00 | 3,831.00 | 3,831.00 | -0.18% | 37,535 |
| Oct 15, 2025 | 3,790.35 | 3,866.00 | 3,790.35 | 3,838.00 | 3,838.00 | 1.50% | 18,185 |
| Oct 14, 2025 | 3,875.95 | 3,925.00 | 3,771.00 | 3,781.15 | 3,781.15 | -2.33% | 33,030 |
| Oct 13, 2025 | 3,879.95 | 3,888.00 | 3,822.95 | 3,871.20 | 3,871.20 | 0.21% | 40,270 |
| Oct 10, 2025 | 3,850.00 | 3,887.85 | 3,843.60 | 3,863.00 | 3,863.00 | 0.80% | 20,229 |
| Oct 9, 2025 | 3,793.00 | 3,840.00 | 3,772.50 | 3,832.30 | 3,832.30 | 1.43% | 12,060 |
| Oct 8, 2025 | 3,812.55 | 3,831.30 | 3,767.30 | 3,778.35 | 3,778.35 | -0.59% | 21,797 |
| Oct 7, 2025 | 3,836.80 | 3,907.75 | 3,792.00 | 3,800.70 | 3,800.70 | -0.93% | 50,260 |
| Oct 6, 2025 | 3,822.50 | 3,855.35 | 3,791.45 | 3,836.25 | 3,836.25 | 0.62% | 17,232 |
| Oct 3, 2025 | 3,850.05 | 3,862.25 | 3,790.00 | 3,812.75 | 3,812.75 | -0.25% | 17,589 |
| Oct 1, 2025 | 3,756.30 | 3,835.00 | 3,725.00 | 3,822.15 | 3,822.15 | 1.66% | 17,211 |
| Sep 30, 2025 | 3,786.75 | 3,799.85 | 3,715.95 | 3,759.90 | 3,759.90 | -0.71% | 14,159 |
| Sep 29, 2025 | 3,789.15 | 3,827.00 | 3,775.55 | 3,786.75 | 3,786.75 | -0.39% | 13,409 |
| Sep 26, 2025 | 3,862.00 | 3,866.85 | 3,789.00 | 3,801.50 | 3,801.50 | -1.80% | 19,853 |
| Sep 25, 2025 | 3,872.30 | 3,940.00 | 3,855.25 | 3,871.30 | 3,871.30 | -0.30% | 6,784 |
| Sep 24, 2025 | 3,978.00 | 3,986.15 | 3,876.95 | 3,883.05 | 3,883.05 | -2.59% | 18,441 |
| Sep 23, 2025 | 4,002.05 | 4,036.10 | 3,966.00 | 3,986.15 | 3,986.15 | -0.68% | 4,505 |
| Sep 22, 2025 | 4,095.55 | 4,112.10 | 4,002.00 | 4,013.30 | 4,013.30 | -2.08% | 7,233 |
| Sep 19, 2025 | 4,098.95 | 4,145.05 | 4,074.00 | 4,098.75 | 4,098.75 | 0.58% | 18,927 |
| Sep 18, 2025 | 4,059.75 | 4,085.15 | 4,020.05 | 4,074.95 | 4,074.95 | 1.58% | 28,871 |
| Sep 17, 2025 | 3,900.40 | 4,027.70 | 3,885.10 | 4,011.55 | 4,011.55 | 3.12% | 20,837 |
| Sep 16, 2025 | 3,862.35 | 3,900.00 | 3,854.00 | 3,890.20 | 3,890.20 | 0.80% | 5,468 |
| Sep 15, 2025 | 3,859.55 | 3,880.75 | 3,834.50 | 3,859.30 | 3,859.30 | 0.11% | 8,481 |
| Sep 12, 2025 | 3,851.45 | 3,883.60 | 3,824.40 | 3,855.25 | 3,855.25 | 0.30% | 6,014 |
| Sep 11, 2025 | 3,900.00 | 3,920.95 | 3,827.50 | 3,843.55 | 3,843.55 | -1.23% | 23,217 |
| Sep 10, 2025 | 3,854.20 | 3,907.00 | 3,854.20 | 3,891.55 | 3,891.55 | 0.98% | 18,431 |
| Sep 9, 2025 | 3,833.15 | 3,885.00 | 3,833.15 | 3,853.65 | 3,853.65 | 0.26% | 6,828 |
| Sep 8, 2025 | 3,825.15 | 3,877.95 | 3,825.15 | 3,843.70 | 3,843.70 | 0.27% | 13,715 |
| Sep 5, 2025 | 3,764.80 | 3,850.55 | 3,764.80 | 3,833.40 | 3,833.40 | 1.83% | 12,068 |
| Sep 4, 2025 | 3,850.00 | 3,850.00 | 3,758.50 | 3,764.50 | 3,764.50 | -1.06% | 17,665 |
| Sep 3, 2025 | 3,800.05 | 3,824.65 | 3,789.55 | 3,805.00 | 3,805.00 | 0.06% | 11,211 |
| Sep 2, 2025 | 3,850.05 | 3,859.70 | 3,772.55 | 3,802.80 | 3,802.80 | -0.97% | 21,771 |
| Sep 1, 2025 | 3,701.20 | 3,849.00 | 3,701.20 | 3,840.00 | 3,840.00 | 3.63% | 23,383 |
| Aug 29, 2025 | 3,749.95 | 3,758.40 | 3,650.00 | 3,705.60 | 3,705.60 | 1.37% | 17,395 |
| Aug 28, 2025 | 3,732.80 | 3,732.85 | 3,650.00 | 3,655.45 | 3,655.45 | -1.90% | 9,585 |
| Aug 26, 2025 | 3,839.25 | 3,845.00 | 3,720.20 | 3,726.10 | 3,726.10 | -2.96% | 29,341 |
| Aug 25, 2025 | 3,906.10 | 3,924.70 | 3,835.00 | 3,839.85 | 3,839.85 | -1.63% | 10,215 |
| Aug 22, 2025 | 3,895.00 | 3,918.00 | 3,881.00 | 3,903.60 | 3,903.60 | 0.21% | 17,742 |
| Aug 21, 2025 | 3,860.00 | 3,921.00 | 3,860.00 | 3,895.45 | 3,895.45 | 1.40% | 34,168 |
| Aug 20, 2025 | 3,840.00 | 3,858.00 | 3,815.25 | 3,841.80 | 3,841.80 | 0.15% | 11,531 |