CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 282.75
+1.00 (0.35%)
At close: Apr 2, 2026
BOM:543441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 278.45 | 285.05 | 271.05 | 282.75 | 282.75 | 0.35% | 16,795 |
| Apr 1, 2026 | 274.15 | 288.20 | 272.70 | 281.75 | 281.75 | 6.12% | 26,925 |
| Mar 30, 2026 | 270.00 | 279.05 | 263.50 | 265.50 | 265.50 | -1.94% | 70,905 |
| Mar 27, 2026 | 272.55 | 273.95 | 267.60 | 270.75 | 270.75 | -0.07% | 337,056 |
| Mar 25, 2026 | 277.05 | 280.75 | 270.45 | 270.95 | 270.95 | 0.24% | 66,744 |
| Mar 24, 2026 | 272.50 | 280.00 | 268.50 | 270.30 | 270.30 | -0.81% | 75,626 |
| Mar 23, 2026 | 284.25 | 284.25 | 270.50 | 272.50 | 272.50 | -3.74% | 36,638 |
| Mar 20, 2026 | 283.50 | 289.95 | 281.00 | 283.10 | 283.10 | -0.12% | 26,429 |
| Mar 19, 2026 | 287.00 | 290.45 | 282.35 | 283.45 | 283.45 | -2.58% | 43,990 |
| Mar 18, 2026 | 288.00 | 299.00 | 286.40 | 290.95 | 290.95 | 1.66% | 41,091 |
| Mar 17, 2026 | 290.25 | 290.40 | 284.50 | 286.20 | 286.20 | -1.40% | 20,258 |
| Mar 16, 2026 | 290.00 | 293.60 | 286.25 | 290.25 | 290.25 | -0.94% | 20,426 |
| Mar 13, 2026 | 299.05 | 299.05 | 291.45 | 293.00 | 293.00 | -2.04% | 26,195 |
| Mar 12, 2026 | 296.00 | 301.50 | 292.55 | 299.10 | 299.10 | - | 28,328 |
| Mar 11, 2026 | 293.50 | 304.50 | 293.50 | 299.10 | 299.10 | 1.79% | 28,417 |
| Mar 10, 2026 | 296.00 | 296.00 | 288.25 | 293.85 | 293.85 | -0.42% | 17,787 |
| Mar 9, 2026 | 297.50 | 299.00 | 288.80 | 295.10 | 295.10 | -1.75% | 26,391 |
| Mar 6, 2026 | 301.30 | 304.65 | 299.00 | 300.35 | 300.35 | -0.30% | 28,986 |
| Mar 5, 2026 | 300.00 | 302.85 | 296.60 | 301.25 | 301.25 | 0.43% | 18,568 |
| Mar 4, 2026 | 298.05 | 303.80 | 295.00 | 299.95 | 299.95 | -0.42% | 523,988 |
| Mar 2, 2026 | 291.00 | 304.05 | 291.00 | 301.20 | 301.20 | -0.76% | 18,121 |
| Feb 27, 2026 | 298.05 | 306.55 | 298.05 | 303.50 | 303.50 | 0.73% | 725,002 |
| Feb 26, 2026 | 298.30 | 306.95 | 297.40 | 301.30 | 301.30 | 1.01% | 834,516 |
| Feb 25, 2026 | 310.00 | 311.10 | 297.00 | 298.30 | 298.30 | -3.88% | 997,360 |
| Feb 24, 2026 | 312.00 | 314.80 | 307.00 | 310.35 | 310.35 | -1.44% | 20,136 |
| Feb 23, 2026 | 315.20 | 316.00 | 313.55 | 314.90 | 314.90 | -0.08% | 10,177 |
| Feb 20, 2026 | 316.80 | 316.80 | 311.90 | 315.15 | 315.15 | -0.52% | 11,581 |
| Feb 19, 2026 | 313.05 | 326.00 | 313.05 | 316.80 | 316.80 | -0.98% | 13,350 |
| Feb 18, 2026 | 321.95 | 322.00 | 317.80 | 319.95 | 319.95 | 0.09% | 9,127 |
| Feb 17, 2026 | 320.35 | 321.60 | 314.05 | 319.65 | 316.90 | 1.41% | 8,698 |
| Feb 16, 2026 | 320.30 | 320.40 | 312.35 | 315.20 | 312.49 | -2.01% | 29,316 |
| Feb 13, 2026 | 313.00 | 327.40 | 302.45 | 321.65 | 318.88 | 2.22% | 53,194 |
| Feb 12, 2026 | 324.00 | 325.65 | 314.00 | 314.65 | 311.94 | -2.89% | 14,532 |
| Feb 11, 2026 | 324.40 | 330.35 | 320.80 | 324.00 | 321.21 | -0.03% | 680,008 |
| Feb 10, 2026 | 321.90 | 325.20 | 321.70 | 324.10 | 321.31 | 0.71% | 14,623 |
| Feb 9, 2026 | 326.00 | 331.05 | 320.00 | 321.80 | 319.03 | -1.24% | 12,556 |
| Feb 6, 2026 | 325.20 | 326.50 | 319.65 | 325.85 | 323.05 | 0.22% | 5,732 |
| Feb 5, 2026 | 316.80 | 326.65 | 313.40 | 325.15 | 322.35 | 2.60% | 15,131 |
| Feb 4, 2026 | 321.00 | 321.00 | 314.20 | 316.90 | 314.17 | -1.54% | 10,882 |
| Feb 3, 2026 | 333.90 | 336.00 | 320.70 | 321.85 | 319.08 | 0.34% | 15,822 |
| Feb 2, 2026 | 313.05 | 322.10 | 312.00 | 320.75 | 317.99 | 1.31% | 10,090 |
| Feb 1, 2026 | 315.20 | 320.35 | 312.05 | 316.60 | 313.88 | 0.46% | 11,031 |
| Jan 30, 2026 | 315.05 | 317.40 | 313.25 | 315.15 | 312.44 | -0.77% | 23,073 |
| Jan 29, 2026 | 327.25 | 327.25 | 314.65 | 317.60 | 314.87 | -2.73% | 27,642 |
| Jan 28, 2026 | 318.00 | 330.60 | 315.05 | 326.50 | 323.69 | 3.05% | 13,006 |
| Jan 27, 2026 | 320.00 | 320.00 | 312.50 | 316.85 | 314.12 | -0.72% | 15,172 |
| Jan 23, 2026 | 327.10 | 327.70 | 318.25 | 319.15 | 316.40 | -2.49% | 11,777 |
| Jan 22, 2026 | 330.70 | 332.00 | 326.40 | 327.30 | 324.48 | -1.01% | 14,058 |
| Jan 21, 2026 | 325.05 | 333.15 | 320.05 | 330.65 | 327.81 | 1.58% | 19,838 |
| Jan 20, 2026 | 330.40 | 331.50 | 324.10 | 325.50 | 322.70 | -1.48% | 16,532 |