Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 752.40
+2.40 (0.32%)
At close: Aug 21, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 758.20 | 766.65 | 747.50 | 761.15 | 758.73 | 0.39% | 109,110 |
| Jul 23, 2026 | 770.25 | 773.00 | 755.35 | 758.20 | 755.79 | -1.93% | 44,513 |
| Jul 22, 2026 | 773.05 | 775.00 | 762.10 | 773.10 | 770.64 | 0.78% | 37,914 |
| Jul 21, 2026 | 773.00 | 785.55 | 765.50 | 767.10 | 764.66 | -0.45% | 58,348 |
| Jul 20, 2026 | 748.85 | 772.00 | 742.35 | 770.60 | 768.15 | 2.62% | 47,904 |
| Jul 17, 2026 | 752.00 | 756.40 | 739.20 | 750.95 | 748.56 | -0.03% | 118,745 |
| Jul 16, 2026 | 759.30 | 766.05 | 750.00 | 751.15 | 748.76 | -1.84% | 67,732 |
| Jul 15, 2026 | 760.05 | 775.00 | 760.05 | 765.25 | 762.82 | -0.16% | 31,333 |
| Jul 14, 2026 | 784.40 | 784.40 | 763.50 | 766.45 | 764.02 | -2.44% | 30,873 |
| Jul 13, 2026 | 789.15 | 790.00 | 776.85 | 785.65 | 783.15 | -0.50% | 36,907 |
| Jul 10, 2026 | 778.10 | 795.00 | 777.80 | 789.60 | 787.09 | 2.41% | 98,101 |
| Jul 9, 2026 | 747.10 | 779.10 | 747.10 | 775.00 | 768.55 | 3.26% | 1,232,762 |
| Jul 8, 2026 | 775.80 | 775.80 | 744.65 | 750.55 | 744.30 | -3.34% | 76,886 |
| Jul 7, 2026 | 789.95 | 789.95 | 771.95 | 776.50 | 770.04 | -1.50% | 27,955 |
| Jul 6, 2026 | 798.00 | 798.00 | 782.05 | 788.30 | 781.74 | -1.23% | 196,491 |
| Jul 3, 2026 | 799.10 | 809.55 | 795.15 | 798.10 | 791.46 | 0.04% | 77,112 |
| Jul 2, 2026 | 794.00 | 811.20 | 786.60 | 797.80 | 791.16 | 0.70% | 70,214 |
| Jul 1, 2026 | 795.00 | 800.00 | 785.00 | 792.25 | 785.66 | -0.52% | 32,552 |
| Jun 30, 2026 | 781.25 | 801.70 | 781.25 | 796.40 | 789.77 | 1.04% | 183,449 |
| Jun 29, 2026 | 792.35 | 796.20 | 782.05 | 788.20 | 781.64 | -1.27% | 60,568 |
| Jun 25, 2026 | 798.40 | 812.45 | 795.95 | 798.30 | 791.66 | 0.17% | 62,207 |
| Jun 24, 2026 | 811.00 | 815.40 | 794.95 | 796.95 | 790.32 | -1.78% | 47,615 |
| Jun 23, 2026 | 823.55 | 830.60 | 808.25 | 811.40 | 804.65 | -0.90% | 55,363 |
| Jun 22, 2026 | 823.70 | 832.35 | 816.95 | 818.80 | 811.99 | -0.55% | 81,777 |
| Jun 19, 2026 | 834.95 | 834.95 | 815.00 | 823.35 | 816.50 | -1.05% | 46,377 |
| Jun 18, 2026 | 815.75 | 835.75 | 807.20 | 832.05 | 825.13 | 3.08% | 102,588 |
| Jun 17, 2026 | 799.20 | 813.45 | 790.95 | 807.15 | 800.43 | 2.05% | 130,146 |
| Jun 16, 2026 | 777.55 | 794.00 | 775.00 | 790.95 | 784.37 | 1.74% | 129,139 |
| Jun 15, 2026 | 772.30 | 786.20 | 766.90 | 777.40 | 770.93 | 2.63% | 57,859 |
| Jun 12, 2026 | 732.80 | 760.00 | 732.75 | 757.45 | 751.15 | 4.76% | 91,421 |