Skip to main content
logo
Computer Age Management Services Limited (BOM:543232)
India flag India · Delayed Price · Currency is INR
3,895.00
-137.50 (-3.41%)
At close: Jul 28, 2025

BOM:543232 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20253,750.053,795.853,689.303,745.353,745.35-3.66%89,049
Jul 30, 20253,920.503,938.103,881.753,887.703,887.70-0.73%19,509
Jul 29, 20253,894.503,950.003,872.053,916.403,916.400.55%11,404
Jul 28, 20254,027.804,027.803,884.203,895.003,895.00-3.41%21,787
Jul 25, 20254,191.854,191.854,021.004,032.504,032.50-3.96%47,462
Jul 24, 20254,244.004,244.004,172.004,198.604,198.60-0.99%8,276
Jul 23, 20254,264.254,264.254,192.454,240.554,240.55-0.12%6,303
Jul 22, 20254,250.004,260.354,201.104,245.554,245.55-0.05%9,520
Jul 21, 20254,200.254,253.004,180.004,247.504,247.500.85%18,396
Jul 18, 20254,237.404,264.904,204.204,211.554,211.55-0.61%6,843
Jul 17, 20254,213.004,275.004,213.004,237.404,237.400.74%9,816
Jul 16, 20254,247.054,287.954,191.004,206.204,206.20-1.03%21,984
Jul 15, 20254,111.154,260.004,111.154,250.104,250.102.93%39,745
Jul 14, 20254,108.654,167.804,068.004,128.954,109.951.46%8,047
Jul 11, 20254,185.004,185.004,027.054,069.454,050.72-2.83%47,286
Jul 10, 20254,200.004,249.504,170.104,187.904,168.63-0.08%13,419
Jul 9, 20254,130.004,200.154,113.804,191.354,172.061.65%18,953
Jul 8, 20254,122.854,166.704,090.504,123.454,104.48-0.35%9,266
Jul 7, 20254,227.104,227.104,121.754,137.904,118.86-2.19%10,860
Jul 4, 20254,264.554,280.304,172.504,230.704,211.23-0.60%10,243
Jul 3, 20254,229.304,272.004,229.304,256.254,236.660.63%6,665
Jul 2, 20254,230.254,283.954,217.204,229.654,210.19-0.35%33,086
Jul 1, 20254,324.354,324.354,230.004,244.504,224.97-1.28%19,912
Jun 30, 20254,329.954,375.004,280.004,299.454,279.670.17%26,190
Jun 27, 20254,214.904,333.504,214.904,292.054,272.301.83%45,238
Jun 26, 20254,249.604,249.604,152.004,214.854,195.46-0.21%12,773
Jun 25, 20254,259.354,327.454,216.354,223.854,204.41-0.04%19,525
Jun 24, 20254,260.004,314.654,220.004,225.354,205.910.50%52,233
Jun 23, 20254,150.004,244.154,112.954,204.304,184.950.86%51,508
Jun 20, 20254,014.004,198.004,013.954,168.354,149.173.81%40,004
Jun 19, 20254,137.704,146.003,993.004,015.253,996.77-3.06%11,116
Jun 18, 20254,180.004,195.004,121.004,142.104,123.04-0.79%7,836
Jun 17, 20254,116.754,247.954,100.004,174.954,155.741.41%24,717
Jun 16, 20253,980.004,125.003,903.004,116.754,097.813.40%45,332
Jun 13, 20253,920.404,003.003,920.003,981.203,962.88-2.31%47,692
Jun 12, 20254,229.254,258.504,060.154,075.254,056.50-3.62%18,812
Jun 11, 20254,246.054,330.004,180.704,228.154,208.69-0.76%34,934
Jun 10, 20254,309.854,328.004,250.154,260.654,241.04-0.35%45,751
Jun 9, 20254,316.254,323.904,252.604,275.704,256.030.34%16,801
Jun 6, 20254,278.004,317.004,230.004,261.404,241.790.29%81,878
Jun 5, 20254,183.254,270.004,171.404,248.954,229.401.75%55,116
Jun 4, 20254,194.404,225.004,107.004,175.954,156.73-0.41%29,864
Jun 3, 20254,195.004,244.004,140.004,193.104,173.811.28%96,728
Jun 2, 20253,955.254,170.853,920.004,140.004,120.954.48%98,702
May 30, 20253,999.454,037.453,946.003,962.303,944.07-0.24%18,742
May 29, 20254,018.954,019.953,953.353,971.903,953.62-0.26%18,017
May 28, 20253,976.954,043.103,975.003,982.403,964.070.23%17,156
May 27, 20254,000.004,016.353,952.153,973.103,954.82-0.16%34,237
May 26, 20253,895.003,990.003,895.003,979.503,961.192.50%17,636
May 23, 20253,885.553,906.203,851.003,882.253,864.39-0.06%23,442