Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 652.00
+21.65 (3.43%)
At close: Mar 5, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 646.10 | 661.50 | 642.85 | 649.00 | 649.00 | -0.46% | 74,646 |
| Mar 5, 2026 | 641.95 | 655.00 | 634.90 | 652.00 | 652.00 | 3.43% | 179,862 |
| Mar 4, 2026 | 639.05 | 642.00 | 624.10 | 630.35 | 630.35 | -3.13% | 251,454 |
| Mar 2, 2026 | 631.00 | 673.70 | 631.00 | 650.75 | 650.75 | -4.02% | 251,101 |
| Feb 27, 2026 | 708.70 | 708.70 | 673.90 | 678.00 | 678.00 | -4.30% | 495,601 |
| Feb 26, 2026 | 713.70 | 715.80 | 702.20 | 708.45 | 708.45 | -0.71% | 27,196 |
| Feb 25, 2026 | 708.75 | 718.65 | 707.55 | 713.50 | 713.50 | 0.68% | 28,604 |
| Feb 24, 2026 | 711.25 | 717.00 | 703.50 | 708.70 | 708.70 | -1.27% | 46,109 |
| Feb 23, 2026 | 724.65 | 729.70 | 711.00 | 717.85 | 717.85 | -0.28% | 46,160 |
| Feb 20, 2026 | 718.45 | 725.05 | 715.50 | 719.85 | 719.85 | -0.36% | 58,147 |
| Feb 19, 2026 | 737.70 | 737.70 | 717.75 | 722.45 | 722.45 | -1.89% | 28,183 |
| Feb 18, 2026 | 735.95 | 741.00 | 729.85 | 736.35 | 736.35 | 0.20% | 54,032 |
| Feb 17, 2026 | 737.20 | 744.10 | 727.30 | 734.85 | 734.85 | -0.31% | 50,736 |
| Feb 16, 2026 | 717.45 | 738.50 | 710.20 | 737.15 | 737.15 | 2.20% | 83,751 |
| Feb 13, 2026 | 730.30 | 730.30 | 715.00 | 721.25 | 721.25 | -1.25% | 94,630 |
| Feb 12, 2026 | 737.80 | 744.00 | 727.50 | 730.40 | 730.40 | -2.24% | 72,250 |
| Feb 11, 2026 | 742.85 | 748.30 | 738.95 | 747.10 | 747.10 | 0.60% | 77,536 |
| Feb 10, 2026 | 738.05 | 746.50 | 735.85 | 742.65 | 742.65 | 0.84% | 78,033 |
| Feb 9, 2026 | 728.80 | 741.65 | 725.20 | 736.50 | 736.50 | 1.90% | 109,611 |
| Feb 6, 2026 | 729.65 | 729.65 | 710.10 | 722.80 | 722.80 | -1.13% | 44,999 |
| Feb 5, 2026 | 741.15 | 741.15 | 720.80 | 731.05 | 731.05 | -0.60% | 20,083 |
| Feb 4, 2026 | 727.60 | 738.60 | 721.20 | 735.45 | 735.45 | 0.93% | 97,007 |
| Feb 3, 2026 | 728.85 | 741.75 | 719.30 | 728.70 | 728.70 | 5.05% | 64,921 |
| Feb 2, 2026 | 670.00 | 695.95 | 661.10 | 693.65 | 693.65 | 2.57% | 98,399 |
| Feb 1, 2026 | 695.05 | 702.40 | 652.25 | 676.25 | 676.25 | -2.67% | 46,193 |
| Jan 30, 2026 | 707.55 | 707.55 | 693.00 | 694.80 | 694.80 | -1.82% | 33,326 |
| Jan 29, 2026 | 711.20 | 713.95 | 698.00 | 707.70 | 704.20 | -0.25% | 83,017 |
| Jan 28, 2026 | 698.95 | 712.70 | 698.40 | 709.45 | 705.94 | 1.49% | 89,208 |
| Jan 27, 2026 | 681.55 | 711.30 | 681.55 | 699.00 | 695.54 | 2.84% | 242,131 |
| Jan 23, 2026 | 709.00 | 717.60 | 676.05 | 679.70 | 676.34 | -3.96% | 652,109 |
| Jan 22, 2026 | 704.10 | 742.25 | 703.10 | 707.70 | 704.20 | 0.99% | 271,449 |
| Jan 21, 2026 | 702.45 | 713.75 | 687.00 | 700.75 | 697.28 | -1.32% | 140,957 |
| Jan 20, 2026 | 722.80 | 728.30 | 706.65 | 710.15 | 706.64 | -2.03% | 131,927 |
| Jan 19, 2026 | 726.00 | 728.00 | 715.20 | 724.90 | 721.31 | -0.29% | 31,023 |
| Jan 16, 2026 | 722.35 | 735.50 | 715.05 | 727.00 | 723.40 | 0.84% | 53,495 |
| Jan 14, 2026 | 711.20 | 734.35 | 710.70 | 720.95 | 717.38 | 1.44% | 57,979 |
| Jan 13, 2026 | 712.20 | 715.90 | 699.00 | 710.70 | 707.19 | -0.01% | 102,219 |
| Jan 12, 2026 | 725.30 | 728.40 | 704.00 | 710.75 | 707.23 | -2.29% | 165,592 |
| Jan 9, 2026 | 740.10 | 747.70 | 721.10 | 727.40 | 723.80 | -2.53% | 106,591 |
| Jan 8, 2026 | 756.90 | 761.15 | 742.80 | 746.25 | 742.56 | -1.35% | 40,045 |
| Jan 7, 2026 | 743.65 | 765.80 | 743.65 | 756.45 | 752.71 | 0.90% | 36,798 |
| Jan 6, 2026 | 752.30 | 754.25 | 742.80 | 749.70 | 745.99 | -0.29% | 23,364 |
| Jan 5, 2026 | 755.80 | 756.75 | 746.00 | 751.90 | 748.18 | -0.59% | 26,874 |
| Jan 2, 2026 | 736.20 | 757.75 | 735.55 | 756.40 | 752.66 | 2.85% | 84,921 |
| Jan 1, 2026 | 744.25 | 744.50 | 734.05 | 735.45 | 731.81 | -0.74% | 55,032 |
| Dec 31, 2025 | 736.10 | 744.90 | 735.20 | 740.95 | 737.29 | 1.20% | 177,279 |
| Dec 30, 2025 | 738.10 | 739.60 | 730.35 | 732.15 | 728.53 | -0.83% | 79,361 |
| Dec 29, 2025 | 746.60 | 749.10 | 736.35 | 738.30 | 734.65 | -1.41% | 67,900 |
| Dec 26, 2025 | 756.00 | 762.15 | 746.50 | 748.85 | 745.15 | -1.42% | 35,767 |
| Dec 24, 2025 | 755.15 | 774.95 | 755.15 | 759.60 | 755.84 | -0.06% | 41,620 |