CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 218.70
-1.75 (-0.79%)
At close: Oct 7, 2026
BOM:543441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 220.25 | 220.35 | 215.75 | 218.70 | 218.70 | -0.79% | 25,909 |
| Oct 6, 2026 | 219.15 | 221.50 | 218.30 | 220.45 | 220.45 | 0.59% | 63,489 |
| Oct 5, 2026 | 221.45 | 221.45 | 217.30 | 219.15 | 219.15 | -0.81% | 42,148 |
| Oct 1, 2026 | 222.80 | 222.85 | 215.20 | 220.95 | 220.95 | -0.27% | 54,233 |
| Sep 30, 2026 | 230.00 | 232.00 | 221.10 | 221.55 | 221.55 | -3.44% | 32,433 |
| Sep 29, 2026 | 231.05 | 231.05 | 224.65 | 229.45 | 229.45 | 0.81% | 39,158 |
| Sep 28, 2026 | 231.50 | 234.00 | 226.85 | 227.60 | 227.60 | -2.55% | 61,322 |
| Sep 25, 2026 | 233.00 | 235.00 | 228.60 | 233.55 | 233.55 | 0.49% | 25,845 |
| Sep 24, 2026 | 233.05 | 233.20 | 230.10 | 232.40 | 232.40 | -0.75% | 26,825 |
| Sep 23, 2026 | 235.20 | 237.40 | 232.85 | 234.15 | 234.15 | -0.30% | 28,152 |
| Sep 22, 2026 | 233.00 | 236.15 | 230.65 | 234.85 | 234.85 | 1.18% | 12,555 |
| Sep 21, 2026 | 233.35 | 235.40 | 230.00 | 232.10 | 232.10 | 0.61% | 35,214 |
| Sep 18, 2026 | 230.85 | 232.80 | 228.30 | 230.70 | 230.70 | -0.28% | 271,076 |
| Sep 17, 2026 | 237.65 | 237.65 | 228.15 | 231.35 | 231.35 | -0.37% | 64,116 |
| Sep 16, 2026 | 237.60 | 239.00 | 227.75 | 232.20 | 232.20 | 4.31% | 272,047 |
| Sep 15, 2026 | 224.75 | 236.70 | 221.35 | 222.60 | 222.60 | 0.25% | 95,168 |
| Sep 11, 2026 | 225.00 | 226.55 | 223.85 | 224.55 | 222.05 | -0.22% | 29,325 |
| Sep 10, 2026 | 233.20 | 233.20 | 226.80 | 227.55 | 222.54 | -1.58% | 29,335 |
| Sep 9, 2026 | 235.75 | 235.75 | 228.60 | 231.20 | 226.11 | -2.28% | 82,268 |
| Sep 8, 2026 | 239.45 | 241.90 | 236.00 | 236.60 | 231.40 | -1.02% | 33,737 |
| Sep 7, 2026 | 243.05 | 243.50 | 238.40 | 239.05 | 233.79 | -1.87% | 42,383 |
| Sep 4, 2026 | 247.60 | 247.60 | 241.05 | 243.60 | 238.24 | -0.49% | 23,036 |
| Sep 3, 2026 | 252.60 | 252.60 | 243.80 | 244.80 | 239.41 | -1.90% | 28,040 |
| Sep 2, 2026 | 248.00 | 253.95 | 245.80 | 249.55 | 244.06 | 0.77% | 47,274 |
| Sep 1, 2026 | 243.00 | 248.95 | 243.00 | 247.65 | 242.20 | 1.70% | 27,187 |
| Aug 31, 2026 | 243.05 | 248.50 | 238.35 | 243.50 | 238.14 | 0.39% | 81,900 |
| Aug 28, 2026 | 242.35 | 244.60 | 239.60 | 242.55 | 237.21 | 0.92% | 50,232 |
| Aug 27, 2026 | 247.95 | 248.00 | 239.40 | 240.35 | 235.06 | -2.40% | 39,305 |
| Aug 26, 2026 | 247.85 | 248.95 | 244.40 | 246.25 | 240.83 | 0.63% | 8,599 |
| Aug 25, 2026 | 247.30 | 248.55 | 243.35 | 244.70 | 239.32 | -1.59% | 18,472 |
| Aug 24, 2026 | 248.05 | 251.20 | 247.00 | 248.65 | 243.18 | 0.48% | 26,757 |
| Aug 21, 2026 | 252.10 | 252.10 | 246.00 | 247.45 | 242.01 | -0.80% | 15,607 |
| Aug 20, 2026 | 246.00 | 253.00 | 245.00 | 249.45 | 243.96 | 1.40% | 32,073 |
| Aug 19, 2026 | 250.45 | 250.45 | 240.50 | 246.00 | 240.59 | -1.44% | 58,455 |
| Aug 18, 2026 | 252.05 | 254.55 | 248.30 | 249.60 | 244.11 | -1.94% | 51,250 |
| Aug 17, 2026 | 266.60 | 266.60 | 252.45 | 254.55 | 248.95 | -3.43% | 66,172 |
| Aug 14, 2026 | 266.05 | 267.95 | 262.10 | 263.60 | 257.80 | -0.81% | 57,421 |
| Aug 13, 2026 | 258.80 | 267.65 | 255.00 | 265.75 | 259.90 | 3.99% | 17,849 |
| Aug 12, 2026 | 263.00 | 266.90 | 253.35 | 255.55 | 249.93 | -4.05% | 67,321 |
| Aug 11, 2026 | 277.25 | 277.40 | 265.10 | 266.35 | 260.49 | -4.86% | 50,320 |
| Aug 10, 2026 | 275.00 | 287.35 | 270.45 | 279.95 | 273.79 | 2.56% | 40,115 |
| Aug 7, 2026 | 280.50 | 280.50 | 272.50 | 272.95 | 266.95 | -1.44% | 5,324 |
| Aug 6, 2026 | 274.35 | 278.95 | 274.25 | 276.95 | 270.86 | 1.02% | 21,818 |
| Aug 5, 2026 | 280.00 | 280.55 | 272.85 | 274.15 | 268.12 | -1.72% | 74,117 |
| Aug 4, 2026 | 275.10 | 280.40 | 273.00 | 278.95 | 272.81 | 1.33% | 25,168 |
| Aug 3, 2026 | 265.05 | 278.60 | 265.05 | 275.30 | 269.24 | 4.36% | 89,855 |
| Jul 31, 2026 | 271.05 | 272.85 | 259.15 | 263.80 | 258.00 | -1.71% | 37,294 |
| Jul 30, 2026 | 276.05 | 278.70 | 267.70 | 268.40 | 262.50 | -3.35% | 21,890 |
| Jul 29, 2026 | 271.15 | 278.25 | 271.15 | 277.70 | 271.59 | 2.17% | 20,129 |
| Jul 28, 2026 | 270.95 | 276.35 | 269.85 | 271.80 | 265.82 | -0.38% | 35,115 |