CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 321.65
+7.00 (2.22%)
At close: Feb 13, 2026
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 313.00 | 327.40 | 302.45 | 321.65 | 321.65 | 2.22% | 53,194 |
| Feb 12, 2026 | 324.00 | 325.65 | 314.00 | 314.65 | 314.65 | -2.89% | 14,532 |
| Feb 11, 2026 | 324.40 | 330.35 | 320.80 | 324.00 | 324.00 | -0.03% | 680,008 |
| Feb 10, 2026 | 321.90 | 325.20 | 321.70 | 324.10 | 324.10 | 0.71% | 14,623 |
| Feb 9, 2026 | 326.00 | 331.05 | 320.00 | 321.80 | 321.80 | -1.24% | 12,556 |
| Feb 6, 2026 | 325.20 | 326.50 | 319.65 | 325.85 | 325.85 | 0.22% | 5,732 |
| Feb 5, 2026 | 316.80 | 326.65 | 313.40 | 325.15 | 325.15 | 2.60% | 15,131 |
| Feb 4, 2026 | 321.00 | 321.00 | 314.20 | 316.90 | 316.90 | -1.54% | 10,882 |
| Feb 3, 2026 | 333.90 | 336.00 | 320.70 | 321.85 | 321.85 | 0.34% | 15,822 |
| Feb 2, 2026 | 313.05 | 322.10 | 312.00 | 320.75 | 320.75 | 1.31% | 10,090 |
| Feb 1, 2026 | 315.20 | 320.35 | 312.05 | 316.60 | 316.60 | 0.46% | 11,031 |
| Jan 30, 2026 | 315.05 | 317.40 | 313.25 | 315.15 | 315.15 | -0.77% | 23,073 |
| Jan 29, 2026 | 327.25 | 327.25 | 314.65 | 317.60 | 317.60 | -2.73% | 27,642 |
| Jan 28, 2026 | 318.00 | 330.60 | 315.05 | 326.50 | 326.50 | 3.05% | 13,006 |
| Jan 27, 2026 | 320.00 | 320.00 | 312.50 | 316.85 | 316.85 | -0.72% | 15,172 |
| Jan 23, 2026 | 327.10 | 327.70 | 318.25 | 319.15 | 319.15 | -2.49% | 11,777 |
| Jan 22, 2026 | 330.70 | 332.00 | 326.40 | 327.30 | 327.30 | -1.01% | 14,058 |
| Jan 21, 2026 | 325.05 | 333.15 | 320.05 | 330.65 | 330.65 | 1.58% | 19,838 |
| Jan 20, 2026 | 330.40 | 331.50 | 324.10 | 325.50 | 325.50 | -1.48% | 16,532 |
| Jan 19, 2026 | 330.05 | 331.20 | 326.95 | 330.40 | 330.40 | -0.20% | 9,928 |
| Jan 16, 2026 | 329.20 | 333.80 | 328.70 | 331.05 | 331.05 | 0.20% | 15,538 |
| Jan 14, 2026 | 334.40 | 335.60 | 329.60 | 330.40 | 330.40 | -1.17% | 14,518 |
| Jan 13, 2026 | 329.00 | 336.50 | 329.00 | 334.30 | 334.30 | 0.97% | 19,289 |
| Jan 12, 2026 | 335.90 | 335.90 | 324.70 | 331.10 | 331.10 | -0.99% | 240,589 |
| Jan 9, 2026 | 350.20 | 358.00 | 333.35 | 334.40 | 334.40 | -4.50% | 25,735 |
| Jan 8, 2026 | 350.90 | 354.25 | 346.95 | 350.15 | 350.15 | 0.16% | 40,916 |
| Jan 7, 2026 | 340.00 | 364.70 | 338.15 | 349.60 | 349.60 | 2.31% | 299,809 |
| Jan 6, 2026 | 343.05 | 344.00 | 339.30 | 341.70 | 341.70 | -0.20% | 9,506 |
| Jan 5, 2026 | 360.00 | 360.00 | 340.75 | 342.40 | 342.40 | -3.49% | 15,717 |
| Jan 2, 2026 | 352.80 | 356.65 | 345.45 | 354.80 | 354.80 | 0.78% | 48,473 |
| Jan 1, 2026 | 339.60 | 353.00 | 339.20 | 352.05 | 352.05 | 3.70% | 80,245 |
| Dec 31, 2025 | 338.00 | 340.35 | 338.00 | 339.50 | 339.50 | -0.01% | 27,970 |
| Dec 30, 2025 | 343.00 | 344.85 | 337.00 | 339.55 | 339.55 | -1.06% | 36,715 |
| Dec 29, 2025 | 342.35 | 344.20 | 342.00 | 343.20 | 343.20 | -0.41% | 4,344 |
| Dec 26, 2025 | 349.35 | 349.35 | 344.45 | 344.60 | 344.60 | -1.15% | 5,542 |
| Dec 24, 2025 | 351.05 | 351.40 | 347.45 | 348.60 | 348.60 | -0.64% | 3,174 |
| Dec 23, 2025 | 349.60 | 353.85 | 346.15 | 350.85 | 350.85 | 0.36% | 510,473 |
| Dec 22, 2025 | 348.05 | 350.45 | 342.50 | 349.60 | 349.60 | -0.86% | 16,795 |
| Dec 19, 2025 | 348.00 | 353.90 | 347.50 | 352.65 | 352.65 | 1.15% | 15,005 |
| Dec 18, 2025 | 344.30 | 354.60 | 341.70 | 348.65 | 348.65 | 0.64% | 108,414 |
| Dec 17, 2025 | 346.00 | 347.85 | 342.80 | 346.45 | 346.45 | 0.13% | 8,941 |
| Dec 16, 2025 | 347.05 | 347.65 | 344.45 | 346.00 | 346.00 | -0.73% | 5,457 |
| Dec 15, 2025 | 350.35 | 352.30 | 346.35 | 348.55 | 348.55 | -0.53% | 5,849 |
| Dec 12, 2025 | 349.30 | 352.50 | 346.30 | 350.40 | 350.40 | 0.31% | 9,037 |
| Dec 11, 2025 | 348.30 | 350.10 | 346.75 | 349.30 | 349.30 | -0.14% | 6,231 |
| Dec 10, 2025 | 350.00 | 353.55 | 348.40 | 349.80 | 349.80 | -0.31% | 12,357 |
| Dec 9, 2025 | 347.50 | 351.80 | 343.55 | 350.90 | 350.90 | 0.98% | 9,422 |
| Dec 8, 2025 | 348.60 | 352.25 | 345.90 | 347.50 | 347.50 | -0.30% | 23,914 |
| Dec 5, 2025 | 352.55 | 356.55 | 345.00 | 348.55 | 348.55 | -1.84% | 1,587,499 |
| Dec 4, 2025 | 350.55 | 363.80 | 350.55 | 355.10 | 355.10 | -0.32% | 23,369 |