CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 306.05
+1.65 (0.54%)
At close: Jun 2, 2026
BOM:543441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 305.00 | 309.05 | 301.15 | 306.05 | 306.05 | 0.54% | 18,825 |
| Jun 1, 2026 | 304.30 | 311.70 | 302.10 | 304.40 | 304.40 | 0.84% | 22,830 |
| May 29, 2026 | 309.75 | 314.00 | 296.50 | 301.85 | 301.85 | -2.55% | 16,672 |
| May 27, 2026 | 311.20 | 313.15 | 306.00 | 309.75 | 309.75 | 0.45% | 15,923 |
| May 26, 2026 | 310.00 | 313.05 | 307.20 | 308.35 | 308.35 | -0.68% | 9,752 |
| May 25, 2026 | 308.35 | 314.00 | 305.00 | 310.45 | 310.45 | 1.27% | 13,587 |
| May 22, 2026 | 299.85 | 308.35 | 297.50 | 306.55 | 306.55 | 1.14% | 16,518 |
| May 21, 2026 | 307.85 | 308.45 | 300.95 | 303.10 | 303.10 | -0.90% | 29,807 |
| May 20, 2026 | 301.20 | 308.50 | 301.20 | 305.85 | 305.85 | - | 15,148 |
| May 19, 2026 | 303.70 | 310.00 | 303.70 | 305.85 | 305.85 | 1.38% | 29,024 |
| May 18, 2026 | 299.05 | 302.70 | 293.65 | 301.70 | 301.70 | -0.41% | 12,724 |
| May 15, 2026 | 289.70 | 310.35 | 289.70 | 302.95 | 302.95 | -0.10% | 47,312 |
| May 14, 2026 | 301.30 | 305.00 | 296.00 | 303.25 | 303.25 | 2.05% | 34,394 |
| May 13, 2026 | 301.05 | 303.90 | 294.30 | 297.15 | 297.15 | -0.55% | 23,838 |
| May 12, 2026 | 305.15 | 312.25 | 298.00 | 298.80 | 298.80 | 1.79% | 141,590 |
| May 11, 2026 | 306.10 | 320.65 | 292.45 | 293.55 | 293.55 | 1.22% | 179,792 |
| May 8, 2026 | 285.05 | 294.00 | 285.05 | 290.00 | 290.00 | 0.57% | 15,470 |
| May 7, 2026 | 297.55 | 298.60 | 285.65 | 288.35 | 288.35 | -0.79% | 14,773 |
| May 6, 2026 | 289.75 | 294.25 | 286.35 | 290.65 | 290.65 | 1.31% | 301,647 |
| May 5, 2026 | 292.90 | 292.90 | 284.10 | 286.90 | 286.90 | -1.17% | 10,684 |
| May 4, 2026 | 288.85 | 294.00 | 285.45 | 290.30 | 290.30 | -0.19% | 21,658 |
| Apr 30, 2026 | 290.10 | 292.80 | 287.25 | 290.85 | 290.85 | -0.67% | 16,536 |
| Apr 29, 2026 | 304.55 | 304.55 | 291.50 | 292.80 | 292.80 | -2.61% | 40,321 |
| Apr 28, 2026 | 303.00 | 307.65 | 296.75 | 300.65 | 300.65 | -1.20% | 15,686 |
| Apr 27, 2026 | 306.40 | 308.30 | 302.00 | 304.30 | 304.30 | 0.79% | 15,109 |
| Apr 24, 2026 | 312.90 | 316.25 | 300.15 | 301.90 | 301.90 | -3.52% | 14,911 |
| Apr 23, 2026 | 322.00 | 322.00 | 311.15 | 312.90 | 312.90 | -1.57% | 10,520 |
| Apr 22, 2026 | 312.70 | 320.55 | 310.90 | 317.90 | 317.90 | 1.58% | 8,795 |
| Apr 21, 2026 | 319.00 | 319.00 | 312.00 | 312.95 | 312.95 | -1.46% | 12,543 |
| Apr 20, 2026 | 322.85 | 322.85 | 314.65 | 317.60 | 317.60 | -0.13% | 24,038 |
| Apr 17, 2026 | 315.90 | 320.00 | 315.30 | 318.00 | 318.00 | 0.06% | 31,139 |
| Apr 16, 2026 | 308.10 | 318.60 | 307.30 | 317.80 | 317.80 | 3.94% | 30,489 |
| Apr 15, 2026 | 311.55 | 313.15 | 304.60 | 305.75 | 305.75 | 0.26% | 15,803 |
| Apr 13, 2026 | 297.90 | 307.80 | 289.95 | 304.95 | 304.95 | 2.13% | 14,393 |
| Apr 10, 2026 | 292.45 | 305.40 | 292.45 | 298.60 | 298.60 | 2.10% | 20,058 |
| Apr 9, 2026 | 296.80 | 297.05 | 289.05 | 292.45 | 292.45 | -1.47% | 19,298 |
| Apr 8, 2026 | 310.05 | 310.05 | 293.60 | 296.80 | 296.80 | 2.57% | 33,722 |
| Apr 7, 2026 | 292.95 | 292.95 | 284.00 | 289.35 | 289.35 | 0.40% | 16,135 |
| Apr 6, 2026 | 278.15 | 289.20 | 276.15 | 288.20 | 288.20 | 1.93% | 19,468 |
| 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 |