Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 749.90
+11.80 (1.60%)
At close: Apr 17, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 754.80 | 754.80 | 735.90 | 749.20 | 749.20 | -0.09% | 79,269 |
| Apr 17, 2026 | 741.75 | 757.70 | 730.95 | 749.90 | 749.90 | 1.60% | 97,529 |
| Apr 16, 2026 | 730.60 | 741.70 | 726.45 | 738.10 | 738.10 | 1.35% | 134,650 |
| Apr 15, 2026 | 716.10 | 729.95 | 712.45 | 728.30 | 728.30 | 3.36% | 73,801 |
| Apr 13, 2026 | 696.10 | 711.15 | 691.75 | 704.65 | 704.65 | -1.57% | 96,843 |
| Apr 10, 2026 | 709.95 | 719.20 | 704.65 | 715.90 | 715.90 | 2.41% | 80,975 |
| Apr 9, 2026 | 707.10 | 720.15 | 695.00 | 699.05 | 699.05 | -0.87% | 97,500 |
| Apr 8, 2026 | 699.95 | 708.15 | 689.00 | 705.15 | 705.15 | 4.86% | 65,070 |
| Apr 7, 2026 | 667.45 | 674.70 | 655.50 | 672.50 | 672.50 | 0.67% | 28,167 |
| Apr 6, 2026 | 663.00 | 672.75 | 646.55 | 668.00 | 668.00 | 1.00% | 97,882 |
| Apr 2, 2026 | 648.00 | 664.50 | 630.70 | 661.40 | 661.40 | 0.86% | 133,088 |
| Apr 1, 2026 | 634.20 | 669.00 | 634.20 | 655.75 | 655.75 | 4.77% | 170,031 |
| Mar 30, 2026 | 629.60 | 633.00 | 620.05 | 625.90 | 625.90 | -1.75% | 95,436 |
| Mar 27, 2026 | 638.40 | 650.80 | 635.10 | 637.05 | 637.05 | -1.11% | 257,572 |
| Mar 25, 2026 | 646.10 | 657.00 | 640.30 | 644.20 | 644.20 | 0.89% | 55,443 |
| Mar 24, 2026 | 647.80 | 647.80 | 622.85 | 638.50 | 638.50 | 2.60% | 84,650 |
| Mar 23, 2026 | 635.05 | 638.95 | 611.70 | 622.35 | 622.35 | -2.82% | 127,040 |
| Mar 20, 2026 | 645.40 | 652.00 | 635.25 | 640.40 | 640.40 | 0.13% | 54,085 |
| Mar 19, 2026 | 646.35 | 651.35 | 635.00 | 639.55 | 639.55 | -2.82% | 365,060 |
| Mar 18, 2026 | 635.20 | 660.50 | 632.50 | 658.10 | 658.10 | 3.90% | 212,189 |
| Mar 17, 2026 | 645.05 | 645.05 | 630.00 | 633.40 | 633.40 | -0.97% | 592,212 |
| Mar 16, 2026 | 641.70 | 647.75 | 623.05 | 639.60 | 639.60 | -0.78% | 246,729 |
| Mar 13, 2026 | 653.15 | 662.30 | 642.85 | 644.60 | 644.60 | -2.91% | 149,088 |
| Mar 12, 2026 | 667.60 | 670.15 | 655.45 | 663.90 | 663.90 | -1.92% | 135,838 |
| Mar 11, 2026 | 670.60 | 681.95 | 670.60 | 676.90 | 676.90 | 0.98% | 439,597 |
| Mar 10, 2026 | 660.60 | 673.85 | 657.00 | 670.30 | 670.30 | 3.29% | 94,034 |
| Mar 9, 2026 | 630.45 | 654.85 | 625.20 | 648.95 | 648.95 | -0.01% | 201,909 |
| Mar 6, 2026 | 646.10 | 661.50 | 642.85 | 649.00 | 649.00 | -0.46% | 74,646 |
| Mar 5, 2026 | 641.95 | 655.00 | 634.90 | 652.00 | 652.00 | 3.43% | 179,862 |
| Mar 4, 2026 | 639.05 | 642.00 | 624.10 | 630.35 | 630.35 | -3.13% | 251,454 |
| Mar 2, 2026 | 631.00 | 673.70 | 631.00 | 650.75 | 650.75 | -4.02% | 251,101 |
| Feb 27, 2026 | 708.70 | 708.70 | 673.90 | 678.00 | 678.00 | -4.30% | 495,601 |
| Feb 26, 2026 | 713.70 | 715.80 | 702.20 | 708.45 | 708.45 | -0.71% | 27,196 |
| Feb 25, 2026 | 708.75 | 718.65 | 707.55 | 713.50 | 713.50 | 0.68% | 28,604 |
| Feb 24, 2026 | 711.25 | 717.00 | 703.50 | 708.70 | 708.70 | -1.27% | 46,109 |
| Feb 23, 2026 | 724.65 | 729.70 | 711.00 | 717.85 | 717.85 | -0.28% | 46,160 |
| Feb 20, 2026 | 718.45 | 725.05 | 715.50 | 719.85 | 719.85 | -0.36% | 58,147 |
| Feb 19, 2026 | 737.70 | 737.70 | 717.75 | 722.45 | 722.45 | -1.89% | 28,183 |
| Feb 18, 2026 | 735.95 | 741.00 | 729.85 | 736.35 | 736.35 | 0.20% | 54,032 |
| Feb 17, 2026 | 737.20 | 744.10 | 727.30 | 734.85 | 734.85 | -0.31% | 50,736 |
| Feb 16, 2026 | 717.45 | 738.50 | 710.20 | 737.15 | 737.15 | 2.20% | 83,751 |
| Feb 13, 2026 | 730.30 | 730.30 | 715.00 | 721.25 | 721.25 | -1.25% | 94,630 |
| Feb 12, 2026 | 737.80 | 744.00 | 727.50 | 730.40 | 730.40 | -2.24% | 72,250 |
| Feb 11, 2026 | 742.85 | 748.30 | 738.95 | 747.10 | 747.10 | 0.60% | 77,536 |
| Feb 10, 2026 | 738.05 | 746.50 | 735.85 | 742.65 | 742.65 | 0.84% | 78,033 |
| Feb 9, 2026 | 728.80 | 741.65 | 725.20 | 736.50 | 736.50 | 1.90% | 109,611 |
| Feb 6, 2026 | 729.65 | 729.65 | 710.10 | 722.80 | 722.80 | -1.13% | 44,999 |
| Feb 5, 2026 | 741.15 | 741.15 | 720.80 | 731.05 | 731.05 | -0.60% | 20,083 |
| Feb 4, 2026 | 727.60 | 738.60 | 721.20 | 735.45 | 735.45 | 0.93% | 97,007 |
| Feb 3, 2026 | 728.85 | 741.75 | 719.30 | 728.70 | 728.70 | 5.05% | 64,921 |