Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 694.80
+10.80 (1.58%)
At close: Oct 6, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 687.30 | 694.80 | 678.45 | 694.80 | 694.80 | 1.58% | 67,905 |
| Oct 5, 2026 | 679.65 | 692.20 | 678.35 | 684.00 | 684.00 | 1.33% | 60,548 |
| Oct 1, 2026 | 670.05 | 681.80 | 665.60 | 675.00 | 675.00 | 0.30% | 93,879 |
| Sep 30, 2026 | 667.95 | 679.85 | 666.25 | 672.95 | 672.95 | 0.59% | 73,798 |
| Sep 29, 2026 | 686.70 | 690.00 | 665.20 | 669.00 | 669.00 | -3.25% | 127,788 |
| Sep 28, 2026 | 711.10 | 711.10 | 691.00 | 691.50 | 691.50 | -2.19% | 43,765 |
| Sep 25, 2026 | 710.60 | 715.20 | 703.50 | 707.00 | 707.00 | -0.51% | 91,936 |
| Sep 24, 2026 | 716.05 | 724.95 | 705.20 | 710.60 | 710.60 | -1.85% | 88,638 |
| Sep 23, 2026 | 706.10 | 725.00 | 705.60 | 724.00 | 724.00 | 2.70% | 132,958 |
| Sep 22, 2026 | 707.00 | 713.55 | 704.60 | 705.00 | 705.00 | 0.07% | 85,728 |
| Sep 21, 2026 | 715.00 | 715.00 | 703.20 | 704.50 | 704.50 | -0.50% | 70,864 |
| Sep 18, 2026 | 714.05 | 723.50 | 708.05 | 708.05 | 708.05 | -0.75% | 50,501 |
| Sep 17, 2026 | 705.65 | 718.50 | 704.55 | 713.40 | 713.40 | 0.87% | 60,384 |
| Sep 16, 2026 | 714.05 | 718.50 | 700.30 | 707.25 | 707.25 | -0.53% | 39,164 |
| Sep 15, 2026 | 710.20 | 732.00 | 710.00 | 711.00 | 711.00 | -0.07% | 109,790 |
| Sep 11, 2026 | 709.95 | 713.15 | 694.75 | 711.50 | 711.50 | -0.21% | 108,977 |
| Sep 10, 2026 | 717.40 | 721.85 | 681.75 | 713.00 | 713.00 | -0.38% | 7,677,069 |
| Sep 9, 2026 | 729.75 | 729.75 | 711.25 | 715.75 | 715.75 | -2.08% | 84,778 |
| Sep 8, 2026 | 736.55 | 736.55 | 728.60 | 730.95 | 730.95 | -1.22% | 64,241 |
| Sep 7, 2026 | 748.65 | 749.10 | 738.00 | 739.95 | 739.95 | -1.09% | 30,007 |
| Sep 4, 2026 | 749.00 | 757.10 | 746.25 | 748.10 | 748.10 | -0.12% | 59,168 |
| Sep 3, 2026 | 747.20 | 751.50 | 738.00 | 749.00 | 749.00 | 1.08% | 33,508 |
| Sep 2, 2026 | 752.85 | 752.85 | 730.90 | 741.00 | 741.00 | -1.45% | 64,099 |
| Sep 1, 2026 | 783.05 | 783.10 | 751.00 | 751.90 | 751.90 | -3.94% | 103,251 |
| Aug 31, 2026 | 761.35 | 786.10 | 750.05 | 782.75 | 782.75 | 2.86% | 791,732 |
| Aug 28, 2026 | 740.05 | 761.95 | 739.30 | 761.00 | 761.00 | 2.56% | 1,354,970 |
| Aug 27, 2026 | 748.95 | 752.70 | 740.00 | 742.00 | 742.00 | -0.93% | 56,952 |
| Aug 26, 2026 | 753.00 | 756.85 | 748.50 | 749.00 | 749.00 | 0.25% | 22,373 |
| Aug 25, 2026 | 750.55 | 752.45 | 742.30 | 747.10 | 747.10 | -0.72% | 60,216 |
| Aug 24, 2026 | 755.00 | 759.80 | 751.00 | 752.50 | 752.50 | 0.01% | 324,465 |
| Aug 21, 2026 | 750.35 | 759.20 | 747.30 | 752.40 | 752.40 | 0.32% | 68,891 |
| Aug 20, 2026 | 760.40 | 761.00 | 748.00 | 750.00 | 750.00 | -0.40% | 54,840 |
| Aug 19, 2026 | 763.60 | 763.65 | 752.10 | 753.00 | 753.00 | -1.08% | 22,437 |
| Aug 18, 2026 | 771.35 | 773.95 | 757.65 | 761.20 | 761.20 | -1.91% | 33,458 |
| Aug 17, 2026 | 763.95 | 776.00 | 755.50 | 776.00 | 776.00 | 1.70% | 167,704 |
| Aug 14, 2026 | 775.00 | 775.00 | 760.65 | 763.00 | 763.00 | -1.55% | 86,856 |
| Aug 13, 2026 | 783.85 | 785.40 | 769.00 | 775.00 | 775.00 | -0.39% | 64,953 |
| Aug 12, 2026 | 794.10 | 794.10 | 771.00 | 778.00 | 778.00 | -0.83% | 53,596 |
| Aug 11, 2026 | 788.05 | 796.50 | 784.00 | 787.00 | 784.50 | -0.36% | 192,669 |
| Aug 10, 2026 | 779.60 | 797.95 | 779.60 | 789.85 | 787.34 | 0.69% | 86,873 |
| Aug 7, 2026 | 800.05 | 801.00 | 778.05 | 784.40 | 781.91 | -1.95% | 84,617 |
| Aug 6, 2026 | 816.40 | 816.40 | 798.55 | 800.00 | 797.46 | -1.23% | 39,349 |
| Aug 5, 2026 | 802.70 | 821.90 | 802.70 | 810.00 | 807.43 | 0.50% | 87,851 |
| Aug 4, 2026 | 793.00 | 830.00 | 788.90 | 806.00 | 803.44 | 1.32% | 498,492 |
| Aug 3, 2026 | 800.30 | 814.50 | 790.10 | 795.50 | 792.97 | -0.08% | 133,505 |
| Jul 31, 2026 | 798.95 | 807.00 | 787.15 | 796.15 | 793.62 | 0.40% | 19,332 |
| Jul 30, 2026 | 799.30 | 799.30 | 785.00 | 793.00 | 790.48 | 0.12% | 30,363 |
| Jul 29, 2026 | 804.95 | 805.00 | 789.05 | 792.05 | 789.53 | -1.01% | 27,162 |
| Jul 28, 2026 | 780.40 | 803.65 | 780.40 | 800.15 | 797.61 | 1.88% | 138,405 |
| Jul 27, 2026 | 763.00 | 789.90 | 762.95 | 785.35 | 782.86 | 3.18% | 66,124 |