Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 679.70
-28.00 (-3.96%)
At close: Jan 23, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 704.10 | 742.25 | 703.10 | 707.70 | 707.70 | 0.99% | 271,449 |
| Jan 21, 2026 | 702.45 | 713.75 | 687.00 | 700.75 | 700.75 | -1.32% | 140,957 |
| Jan 20, 2026 | 722.80 | 728.30 | 706.65 | 710.15 | 710.15 | -2.03% | 131,927 |
| Jan 19, 2026 | 726.00 | 728.00 | 715.20 | 724.90 | 724.90 | -0.29% | 31,023 |
| Jan 16, 2026 | 722.35 | 735.50 | 715.05 | 727.00 | 727.00 | 0.84% | 53,495 |
| Jan 14, 2026 | 711.20 | 734.35 | 710.70 | 720.95 | 720.95 | 1.44% | 57,979 |
| Jan 13, 2026 | 712.20 | 715.90 | 699.00 | 710.70 | 710.70 | -0.01% | 102,219 |
| Jan 12, 2026 | 725.30 | 728.40 | 704.00 | 710.75 | 710.75 | -2.29% | 165,592 |
| Jan 9, 2026 | 740.10 | 747.70 | 721.10 | 727.40 | 727.40 | -2.53% | 106,591 |
| Jan 8, 2026 | 756.90 | 761.15 | 742.80 | 746.25 | 746.25 | -1.35% | 40,045 |
| Jan 7, 2026 | 743.65 | 765.80 | 743.65 | 756.45 | 756.45 | 0.90% | 36,798 |
| Jan 6, 2026 | 752.30 | 754.25 | 742.80 | 749.70 | 749.70 | -0.29% | 23,364 |
| Jan 5, 2026 | 755.80 | 756.75 | 746.00 | 751.90 | 751.90 | -0.59% | 26,874 |
| Jan 2, 2026 | 736.20 | 757.75 | 735.55 | 756.40 | 756.40 | 2.85% | 84,921 |
| Jan 1, 2026 | 744.25 | 744.50 | 734.05 | 735.45 | 735.45 | -0.74% | 54,830 |
| Dec 31, 2025 | 736.10 | 744.90 | 735.20 | 740.95 | 740.95 | 1.20% | 177,279 |
| Dec 30, 2025 | 738.10 | 739.60 | 730.35 | 732.15 | 732.15 | -0.83% | 79,361 |
| Dec 29, 2025 | 746.60 | 749.10 | 736.35 | 738.30 | 738.30 | -1.41% | 67,900 |
| Dec 26, 2025 | 756.00 | 762.15 | 746.50 | 748.85 | 748.85 | -1.42% | 35,767 |
| Dec 24, 2025 | 755.15 | 774.95 | 755.15 | 759.60 | 759.60 | -0.06% | 41,620 |
| Dec 23, 2025 | 767.00 | 767.80 | 755.00 | 760.05 | 760.05 | -0.30% | 62,715 |
| Dec 22, 2025 | 756.55 | 769.05 | 756.55 | 762.30 | 762.30 | 0.57% | 27,698 |
| Dec 19, 2025 | 750.35 | 759.85 | 745.90 | 757.95 | 757.95 | 0.76% | 35,073 |
| Dec 18, 2025 | 735.10 | 758.30 | 732.90 | 752.20 | 752.20 | 2.50% | 146,921 |
| Dec 17, 2025 | 748.15 | 756.90 | 731.00 | 733.85 | 733.85 | -2.67% | 71,514 |
| Dec 16, 2025 | 754.45 | 756.60 | 747.50 | 754.00 | 754.00 | -0.17% | 51,716 |
| Dec 15, 2025 | 756.85 | 757.40 | 747.50 | 755.25 | 755.25 | 0.05% | 26,489 |
| Dec 12, 2025 | 764.45 | 764.70 | 750.80 | 754.90 | 754.90 | -0.27% | 49,426 |
| Dec 11, 2025 | 728.35 | 758.50 | 728.25 | 756.95 | 756.95 | 2.73% | 41,365 |
| Dec 10, 2025 | 749.95 | 753.45 | 734.00 | 736.80 | 736.80 | -1.73% | 91,743 |
| Dec 9, 2025 | 740.25 | 754.75 | 733.30 | 749.75 | 749.75 | -0.55% | 173,020 |
| Dec 8, 2025 | 770.00 | 777.75 | 746.75 | 753.90 | 753.90 | -2.82% | 84,010 |
| 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 |