Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 3,726.10
-113.75 (-2.96%)
At close: Aug 26, 2025
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 4,122.85 | 4,166.70 | 4,090.50 | 4,123.45 | 4,092.64 | -0.35% | 9,266 |
| Jul 7, 2025 | 4,227.10 | 4,227.10 | 4,121.75 | 4,137.90 | 4,106.98 | -2.19% | 10,860 |
| Jul 4, 2025 | 4,264.55 | 4,280.30 | 4,172.50 | 4,230.70 | 4,199.09 | -0.60% | 10,243 |
| Jul 3, 2025 | 4,229.30 | 4,272.00 | 4,229.30 | 4,256.25 | 4,224.45 | 0.63% | 6,665 |
| Jul 2, 2025 | 4,230.25 | 4,283.95 | 4,217.20 | 4,229.65 | 4,198.05 | -0.35% | 33,086 |
| Jul 1, 2025 | 4,324.35 | 4,324.35 | 4,230.00 | 4,244.50 | 4,212.79 | -1.28% | 19,912 |
| Jun 30, 2025 | 4,329.95 | 4,375.00 | 4,280.00 | 4,299.45 | 4,267.33 | 0.17% | 26,190 |
| Jun 27, 2025 | 4,214.90 | 4,333.50 | 4,214.90 | 4,292.05 | 4,259.98 | 1.83% | 45,238 |
| Jun 26, 2025 | 4,249.60 | 4,249.60 | 4,152.00 | 4,214.85 | 4,183.36 | -0.21% | 12,773 |
| Jun 25, 2025 | 4,259.35 | 4,327.45 | 4,216.35 | 4,223.85 | 4,192.29 | -0.04% | 19,525 |
| Jun 24, 2025 | 4,260.00 | 4,314.65 | 4,220.00 | 4,225.35 | 4,193.78 | 0.50% | 52,233 |
| Jun 23, 2025 | 4,150.00 | 4,244.15 | 4,112.95 | 4,204.30 | 4,172.89 | 0.86% | 51,508 |
| Jun 20, 2025 | 4,014.00 | 4,198.00 | 4,013.95 | 4,168.35 | 4,137.20 | 3.81% | 40,004 |
| Jun 19, 2025 | 4,137.70 | 4,146.00 | 3,993.00 | 4,015.25 | 3,985.25 | -3.06% | 11,116 |