Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 815.50
-20.60 (-2.46%)
At close: May 11, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 822.30 | 833.05 | 812.55 | 815.50 | 815.50 | -2.46% | 98,956 |
| May 8, 2026 | 838.05 | 844.80 | 830.20 | 836.10 | 836.10 | 0.07% | 285,791 |
| May 7, 2026 | 816.00 | 837.80 | 812.85 | 835.50 | 835.50 | 2.35% | 267,105 |
| May 6, 2026 | 810.75 | 821.90 | 792.35 | 816.30 | 816.30 | 2.38% | 157,382 |
| May 5, 2026 | 732.60 | 799.95 | 732.60 | 797.35 | 797.35 | 9.05% | 1,371,440 |
| May 4, 2026 | 753.20 | 753.20 | 715.80 | 731.20 | 731.20 | -0.98% | 56,212 |
| Apr 30, 2026 | 756.00 | 761.00 | 725.05 | 738.40 | 738.40 | -2.94% | 133,234 |
| Apr 29, 2026 | 762.10 | 771.95 | 759.15 | 760.80 | 760.80 | -0.01% | 58,483 |
| Apr 28, 2026 | 759.10 | 768.00 | 750.70 | 760.90 | 760.90 | 0.07% | 85,733 |
| Apr 27, 2026 | 761.25 | 775.00 | 758.00 | 760.40 | 760.40 | 0.03% | 1,101,641 |
| Apr 24, 2026 | 771.80 | 773.25 | 755.00 | 760.20 | 760.20 | -1.35% | 116,813 |
| Apr 23, 2026 | 748.55 | 777.60 | 747.00 | 770.60 | 770.60 | 1.96% | 237,272 |
| Apr 22, 2026 | 748.10 | 758.00 | 743.60 | 755.80 | 755.80 | 0.96% | 177,562 |
| Apr 21, 2026 | 754.95 | 759.90 | 743.95 | 748.60 | 748.60 | -0.08% | 42,402 |
| 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 |