Computer Age Management Services Limited (BOM:543232)
India · Delayed Price · Currency is INR 676.00
+13.50 (2.04%)
At close: Oct 27, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 664.25 | 676.00 | 663.00 | 676.00 | 676.00 | 2.04% | 44,261 |
| Oct 26, 2026 | 649.15 | 667.50 | 642.60 | 662.50 | 662.50 | 1.61% | 363,290 |
| Oct 23, 2026 | 672.40 | 672.40 | 639.05 | 652.00 | 652.00 | -3.22% | 119,620 |
| Oct 22, 2026 | 676.00 | 677.10 | 664.05 | 673.70 | 673.70 | -0.34% | 30,086 |
| Oct 21, 2026 | 691.90 | 695.15 | 674.90 | 676.00 | 676.00 | -1.50% | 60,801 |
| Oct 19, 2026 | 700.00 | 700.00 | 683.55 | 686.30 | 686.30 | -1.96% | 34,834 |
| Oct 16, 2026 | 708.60 | 714.95 | 699.40 | 700.00 | 700.00 | -0.60% | 35,173 |
| Oct 15, 2026 | 697.85 | 708.95 | 695.80 | 704.20 | 704.20 | 1.18% | 89,914 |
| Oct 14, 2026 | 709.60 | 709.60 | 691.50 | 696.00 | 696.00 | -0.57% | 55,675 |
| Oct 13, 2026 | 680.30 | 704.20 | 680.30 | 700.00 | 700.00 | 2.88% | 124,317 |
| Oct 12, 2026 | 676.85 | 689.55 | 676.85 | 680.40 | 680.40 | 1.29% | 56,661 |
| Oct 9, 2026 | 663.35 | 674.80 | 660.85 | 671.75 | 671.75 | 1.40% | 65,847 |
| Oct 8, 2026 | 693.30 | 693.30 | 662.50 | 662.50 | 662.50 | -4.44% | 39,353 |
| Oct 7, 2026 | 694.80 | 705.90 | 690.70 | 693.30 | 693.30 | -0.22% | 60,589 |
| 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 |