Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 3,956.40
+95.10 (2.46%)
At close: Dec 4, 2025
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 792.60 | 796.60 | 759.50 | 775.80 | 775.80 | -1.96% | 104,424 |
| Dec 4, 2025 | 775.49 | 793.90 | 772.88 | 791.28 | 791.28 | 2.46% | 236,890 |
| Dec 3, 2025 | 770.17 | 780.09 | 762.45 | 772.26 | 772.26 | 0.39% | 65,675 |
| Dec 2, 2025 | 781.80 | 784.00 | 765.60 | 769.28 | 769.28 | -1.55% | 77,560 |
| Dec 1, 2025 | 777.04 | 795.40 | 776.74 | 781.42 | 781.42 | 0.86% | 511,685 |
| Nov 28, 2025 | 780.00 | 780.02 | 771.69 | 774.78 | 774.78 | -0.51% | 50,625 |
| Nov 27, 2025 | 787.57 | 791.98 | 777.00 | 778.77 | 778.77 | -1.01% | 36,145 |
| Nov 26, 2025 | 780.05 | 794.39 | 780.05 | 786.73 | 786.73 | 1.03% | 35,885 |
| Nov 25, 2025 | 781.09 | 789.00 | 770.00 | 778.68 | 778.68 | -0.31% | 45,290 |
| Nov 24, 2025 | 795.85 | 795.85 | 779.27 | 781.09 | 781.09 | -1.04% | 69,230 |
| Nov 21, 2025 | 802.92 | 803.65 | 787.35 | 789.30 | 789.30 | -1.70% | 180,110 |
| Nov 20, 2025 | 790.00 | 813.00 | 785.00 | 802.92 | 802.92 | 2.20% | 159,320 |
| Nov 19, 2025 | 789.60 | 793.79 | 783.08 | 785.61 | 785.61 | -0.46% | 67,960 |
| Nov 18, 2025 | 788.43 | 791.07 | 784.00 | 789.25 | 789.25 | -0.43% | 36,050 |
| Nov 17, 2025 | 789.00 | 800.40 | 785.41 | 792.67 | 792.67 | 0.75% | 47,375 |
| Nov 14, 2025 | 780.09 | 797.37 | 780.09 | 786.76 | 786.76 | -0.25% | 72,200 |
| Nov 13, 2025 | 792.86 | 794.00 | 782.95 | 788.75 | 788.75 | -0.52% | 98,140 |
| Nov 12, 2025 | 773.57 | 804.00 | 770.60 | 792.87 | 792.87 | 3.26% | 322,100 |
| Nov 11, 2025 | 760.03 | 768.60 | 756.00 | 767.81 | 767.81 | 0.64% | 42,445 |
| Nov 10, 2025 | 760.44 | 770.50 | 757.84 | 762.95 | 762.95 | 0.44% | 97,510 |
| Nov 7, 2025 | 744.00 | 763.72 | 733.62 | 759.60 | 759.60 | 1.53% | 184,625 |
| Nov 6, 2025 | 761.19 | 761.59 | 744.54 | 748.15 | 745.35 | -1.60% | 113,775 |
| Nov 4, 2025 | 781.28 | 781.28 | 758.00 | 760.33 | 757.48 | -2.46% | 106,105 |
| Nov 3, 2025 | 787.55 | 787.55 | 776.00 | 779.53 | 776.61 | -0.99% | 45,605 |
| Oct 31, 2025 | 792.01 | 794.96 | 783.36 | 787.30 | 784.35 | -0.48% | 73,800 |
| Oct 30, 2025 | 774.00 | 796.00 | 772.03 | 791.10 | 788.14 | 2.48% | 245,870 |
| Oct 29, 2025 | 774.01 | 776.00 | 743.68 | 771.96 | 769.07 | -3.10% | 310,255 |
| Oct 28, 2025 | 796.05 | 803.79 | 793.01 | 796.63 | 793.65 | 0.42% | 170,875 |
| Oct 27, 2025 | 776.22 | 795.47 | 776.22 | 793.27 | 790.30 | 2.20% | 220,110 |
| Oct 24, 2025 | 777.93 | 782.42 | 773.80 | 776.22 | 773.31 | 0.13% | 557,590 |
| Oct 23, 2025 | 768.54 | 778.05 | 764.75 | 775.20 | 772.30 | 1.00% | 56,800 |
| Oct 21, 2025 | 766.41 | 771.23 | 765.40 | 767.53 | 764.66 | 0.23% | 43,935 |
| Oct 20, 2025 | 760.32 | 767.50 | 758.47 | 765.77 | 762.90 | 0.92% | 40,065 |
| Oct 17, 2025 | 766.43 | 773.44 | 757.60 | 758.79 | 755.95 | -0.97% | 120,875 |
| Oct 16, 2025 | 768.03 | 777.00 | 765.00 | 766.20 | 763.33 | -0.18% | 187,675 |
| Oct 15, 2025 | 758.07 | 773.20 | 758.07 | 767.60 | 764.73 | 1.50% | 90,925 |
| Oct 14, 2025 | 775.19 | 785.00 | 754.20 | 756.23 | 753.40 | -2.33% | 165,150 |
| Oct 13, 2025 | 775.99 | 777.60 | 764.59 | 774.24 | 771.34 | 0.21% | 201,350 |
| Oct 10, 2025 | 770.00 | 777.57 | 768.72 | 772.60 | 769.71 | 0.80% | 101,145 |
| Oct 9, 2025 | 758.60 | 768.00 | 754.50 | 766.46 | 763.59 | 1.43% | 60,300 |
| Oct 8, 2025 | 762.51 | 766.26 | 753.46 | 755.67 | 752.84 | -0.59% | 108,985 |
| Oct 7, 2025 | 767.36 | 781.55 | 758.40 | 760.14 | 757.30 | -0.93% | 251,300 |
| Oct 6, 2025 | 764.50 | 771.07 | 758.29 | 767.25 | 764.38 | 0.62% | 86,160 |
| Oct 3, 2025 | 770.01 | 772.45 | 758.00 | 762.55 | 759.70 | -0.25% | 87,945 |
| Oct 1, 2025 | 751.26 | 767.00 | 745.00 | 764.43 | 761.57 | 1.66% | 86,055 |
| Sep 30, 2025 | 757.35 | 759.97 | 743.19 | 751.98 | 749.17 | -0.71% | 70,795 |
| Sep 29, 2025 | 757.83 | 765.40 | 755.11 | 757.35 | 754.52 | -0.39% | 67,045 |
| Sep 26, 2025 | 772.40 | 773.37 | 757.80 | 760.30 | 757.45 | -1.80% | 99,265 |
| Sep 25, 2025 | 774.46 | 788.00 | 771.05 | 774.26 | 771.36 | -0.30% | 33,920 |
| Sep 24, 2025 | 795.60 | 797.23 | 775.39 | 776.61 | 773.70 | -2.59% | 92,205 |