CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 440.00
-6.45 (-1.44%)
At close: Aug 22, 2025
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 426.00 | 426.00 | 408.95 | 410.25 | 410.25 | -3.38% | 17,277 |
| Aug 28, 2025 | 430.20 | 431.35 | 422.00 | 424.60 | 424.60 | -2.24% | 26,225 |
| Aug 26, 2025 | 443.90 | 444.05 | 430.40 | 434.35 | 434.35 | -2.56% | 18,705 |
| Aug 25, 2025 | 438.05 | 447.00 | 438.05 | 445.75 | 445.75 | 1.31% | 12,752 |
| Aug 22, 2025 | 447.45 | 448.25 | 439.00 | 440.00 | 440.00 | -1.44% | 7,945 |
| Aug 21, 2025 | 450.00 | 450.40 | 443.55 | 446.45 | 446.45 | -0.53% | 13,778 |
| Aug 20, 2025 | 445.00 | 449.15 | 439.00 | 448.85 | 448.85 | 1.17% | 16,617 |
| Aug 19, 2025 | 445.00 | 452.35 | 440.85 | 443.65 | 443.65 | 0.88% | 11,413 |
| Aug 18, 2025 | 435.30 | 445.30 | 435.30 | 439.80 | 439.80 | 1.05% | 10,091 |
| Aug 14, 2025 | 436.05 | 442.95 | 432.80 | 435.25 | 435.25 | -0.22% | 28,341 |
| Aug 13, 2025 | 436.70 | 440.45 | 434.00 | 436.20 | 436.20 | 0.13% | 5,029 |
| Aug 12, 2025 | 431.25 | 440.85 | 431.25 | 435.65 | 435.65 | -0.23% | 14,116 |
| Aug 11, 2025 | 444.95 | 448.00 | 435.80 | 436.65 | 436.65 | -1.62% | 11,078 |
| Aug 8, 2025 | 449.85 | 454.05 | 441.35 | 443.85 | 443.85 | -0.84% | 23,842 |
| Aug 7, 2025 | 432.55 | 448.80 | 429.90 | 447.60 | 447.60 | 2.75% | 25,237 |
| Aug 6, 2025 | 441.75 | 448.50 | 430.20 | 435.60 | 435.60 | -1.06% | 32,844 |
| Aug 5, 2025 | 467.00 | 467.00 | 438.95 | 440.25 | 440.25 | -1.70% | 19,722 |
| Aug 4, 2025 | 450.55 | 452.85 | 444.75 | 447.85 | 447.85 | -1.37% | 8,032 |
| Aug 1, 2025 | 470.00 | 470.00 | 451.60 | 454.05 | 454.05 | -0.92% | 12,963 |
| Jul 31, 2025 | 479.95 | 479.95 | 453.90 | 458.25 | 458.25 | -1.60% | 19,402 |
| Jul 30, 2025 | 477.90 | 482.70 | 463.00 | 465.70 | 465.70 | -2.31% | 22,228 |
| Jul 29, 2025 | 491.35 | 491.35 | 467.05 | 476.70 | 476.70 | -0.13% | 17,770 |
| Jul 28, 2025 | 491.40 | 491.40 | 472.10 | 477.30 | 477.30 | -2.24% | 9,268 |
| Jul 25, 2025 | 519.95 | 519.95 | 480.30 | 488.25 | 488.25 | -3.64% | 15,147 |
| Jul 24, 2025 | 500.45 | 519.90 | 478.80 | 506.70 | 506.70 | 0.81% | 105,731 |
| Jul 23, 2025 | 510.05 | 519.20 | 500.20 | 502.65 | 502.65 | -2.65% | 5,906 |
| Jul 22, 2025 | 530.55 | 536.70 | 509.05 | 516.35 | 516.35 | -3.35% | 6,869 |
| Jul 21, 2025 | 536.95 | 536.95 | 530.15 | 534.25 | 534.25 | 0.25% | 16,860 |
| Jul 18, 2025 | 535.05 | 536.95 | 526.45 | 532.90 | 532.90 | 0.02% | 26,166 |
| Jul 17, 2025 | 516.25 | 540.45 | 516.25 | 532.80 | 532.80 | 2.33% | 29,592 |
| Jul 16, 2025 | 516.45 | 525.70 | 516.45 | 520.65 | 520.65 | -0.06% | 10,341 |
| Jul 15, 2025 | 512.05 | 523.05 | 512.05 | 520.95 | 520.95 | 0.35% | 21,608 |
| Jul 14, 2025 | 517.10 | 520.75 | 510.25 | 519.15 | 519.15 | -0.03% | 7,283 |
| Jul 11, 2025 | 513.90 | 520.45 | 513.90 | 519.30 | 519.30 | 0.12% | 6,763 |
| Jul 10, 2025 | 516.05 | 524.00 | 513.30 | 518.70 | 518.70 | -0.22% | 8,372 |
| Jul 9, 2025 | 526.45 | 526.45 | 513.60 | 519.85 | 519.85 | 0.34% | 12,024 |
| Jul 8, 2025 | 525.75 | 527.70 | 514.00 | 518.10 | 518.10 | -0.28% | 7,684 |
| Jul 7, 2025 | 514.50 | 524.80 | 513.10 | 519.55 | 519.55 | 1.00% | 10,761 |
| Jul 4, 2025 | 515.00 | 516.95 | 508.95 | 514.40 | 514.40 | 1.73% | 10,223 |
| Jul 3, 2025 | 499.00 | 513.00 | 499.00 | 505.65 | 505.65 | -0.12% | 11,960 |
| Jul 2, 2025 | 517.75 | 519.00 | 503.70 | 506.25 | 506.25 | -0.97% | 35,046 |
| Jul 1, 2025 | 504.00 | 519.80 | 503.65 | 511.20 | 511.20 | 2.24% | 11,021 |
| Jun 30, 2025 | 495.25 | 503.00 | 495.25 | 500.00 | 500.00 | 1.00% | 7,549 |
| Jun 27, 2025 | 498.30 | 501.70 | 489.80 | 495.05 | 495.05 | 0.56% | 12,695 |
| Jun 26, 2025 | 492.95 | 495.00 | 487.70 | 492.30 | 492.30 | 0.36% | 13,836 |
| Jun 25, 2025 | 487.70 | 492.00 | 484.75 | 490.55 | 490.55 | 1.53% | 9,542 |
| Jun 24, 2025 | 486.10 | 490.00 | 475.95 | 483.15 | 483.15 | 0.29% | 7,977 |
| Jun 23, 2025 | 473.15 | 484.25 | 473.10 | 481.75 | 481.75 | 1.05% | 6,020 |
| Jun 20, 2025 | 499.00 | 499.00 | 475.00 | 476.75 | 476.75 | -0.60% | 15,920 |
| Jun 19, 2025 | 478.00 | 483.25 | 471.95 | 479.65 | 479.65 | 0.50% | 8,705 |