Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 4,011.55
+121.35 (3.12%)
At close: Sep 17, 2025
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 3,884.05 | 3,897.80 | 3,822.00 | 3,836.15 | 3,836.15 | -1.58% | 17,472 |
| Aug 18, 2025 | 3,880.30 | 3,917.10 | 3,835.30 | 3,897.90 | 3,897.90 | 0.78% | 28,881 |
| Aug 14, 2025 | 3,847.95 | 3,890.50 | 3,831.60 | 3,867.75 | 3,867.75 | 1.18% | 28,163 |
| Aug 13, 2025 | 3,796.35 | 3,885.00 | 3,796.15 | 3,822.70 | 3,822.70 | 1.41% | 25,500 |
| Aug 12, 2025 | 3,810.00 | 3,819.20 | 3,761.30 | 3,769.65 | 3,769.65 | -0.75% | 15,864 |
| Aug 11, 2025 | 3,744.95 | 3,805.60 | 3,706.60 | 3,798.20 | 3,798.20 | 1.41% | 33,530 |
| Aug 8, 2025 | 3,849.05 | 3,849.05 | 3,738.00 | 3,745.40 | 3,745.40 | -1.82% | 10,216 |
| Aug 7, 2025 | 3,786.00 | 3,834.20 | 3,737.55 | 3,814.75 | 3,803.75 | -0.01% | 9,971 |
| Aug 6, 2025 | 3,809.35 | 3,847.30 | 3,767.40 | 3,815.15 | 3,804.15 | 0.58% | 16,042 |
| Aug 5, 2025 | 3,799.80 | 3,821.60 | 3,743.00 | 3,793.10 | 3,782.16 | -0.23% | 32,637 |
| Aug 4, 2025 | 3,679.60 | 3,819.00 | 3,632.40 | 3,801.70 | 3,790.74 | 4.29% | 44,310 |
| Aug 1, 2025 | 3,742.25 | 3,742.25 | 3,638.05 | 3,645.25 | 3,634.74 | -2.67% | 47,043 |
| Jul 31, 2025 | 3,750.05 | 3,795.85 | 3,689.30 | 3,745.35 | 3,734.55 | -3.66% | 89,049 |
| Jul 30, 2025 | 3,920.50 | 3,938.10 | 3,881.75 | 3,887.70 | 3,876.49 | -0.73% | 19,509 |
| Jul 29, 2025 | 3,894.50 | 3,950.00 | 3,872.05 | 3,916.40 | 3,905.11 | 0.55% | 11,404 |
| Jul 28, 2025 | 4,027.80 | 4,027.80 | 3,884.20 | 3,895.00 | 3,883.77 | -3.41% | 21,787 |
| Jul 25, 2025 | 4,191.85 | 4,191.85 | 4,021.00 | 4,032.50 | 4,020.87 | -3.96% | 47,462 |
| Jul 24, 2025 | 4,244.00 | 4,244.00 | 4,172.00 | 4,198.60 | 4,186.49 | -0.99% | 8,276 |
| Jul 23, 2025 | 4,264.25 | 4,264.25 | 4,192.45 | 4,240.55 | 4,228.32 | -0.12% | 6,303 |
| Jul 22, 2025 | 4,250.00 | 4,260.35 | 4,201.10 | 4,245.55 | 4,233.31 | -0.05% | 9,520 |
| Jul 21, 2025 | 4,200.25 | 4,253.00 | 4,180.00 | 4,247.50 | 4,235.25 | 0.85% | 18,396 |
| Jul 18, 2025 | 4,237.40 | 4,264.90 | 4,204.20 | 4,211.55 | 4,199.41 | -0.61% | 6,843 |
| Jul 17, 2025 | 4,213.00 | 4,275.00 | 4,213.00 | 4,237.40 | 4,225.18 | 0.74% | 9,816 |
| Jul 16, 2025 | 4,247.05 | 4,287.95 | 4,191.00 | 4,206.20 | 4,194.07 | -1.03% | 21,984 |
| Jul 15, 2025 | 4,111.15 | 4,260.00 | 4,111.15 | 4,250.10 | 4,237.85 | 2.93% | 39,745 |
| Jul 14, 2025 | 4,108.65 | 4,167.80 | 4,068.00 | 4,128.95 | 4,098.10 | 1.46% | 8,047 |
| Jul 11, 2025 | 4,185.00 | 4,185.00 | 4,027.05 | 4,069.45 | 4,039.04 | -2.83% | 47,286 |
| Jul 10, 2025 | 4,200.00 | 4,249.50 | 4,170.10 | 4,187.90 | 4,156.61 | -0.08% | 13,419 |
| Jul 9, 2025 | 4,130.00 | 4,200.15 | 4,113.80 | 4,191.35 | 4,160.03 | 1.65% | 18,953 |