CMS Info Systems Limited (BOM:543441)
India · Delayed Price · Currency is INR 247.45
-2.00 (-0.80%)
At close: Aug 21, 2026
BOM:543441 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 252.10 | 252.10 | 246.00 | 247.45 | 247.45 | -0.80% | 15,607 |
| Aug 20, 2026 | 246.00 | 253.00 | 245.00 | 249.45 | 249.45 | 1.40% | 32,073 |
| Aug 19, 2026 | 250.45 | 250.45 | 240.50 | 246.00 | 246.00 | -1.44% | 58,455 |
| Aug 18, 2026 | 252.05 | 254.55 | 248.30 | 249.60 | 249.60 | -1.94% | 51,250 |
| Aug 17, 2026 | 266.60 | 266.60 | 252.45 | 254.55 | 254.55 | -3.43% | 66,172 |
| Aug 14, 2026 | 266.05 | 267.95 | 262.10 | 263.60 | 263.60 | -0.81% | 57,421 |
| Aug 13, 2026 | 258.80 | 267.65 | 255.00 | 265.75 | 265.75 | 3.99% | 17,849 |
| Aug 12, 2026 | 263.00 | 266.90 | 253.35 | 255.55 | 255.55 | -4.05% | 67,321 |
| Aug 11, 2026 | 277.25 | 277.40 | 265.10 | 266.35 | 266.35 | -4.86% | 50,320 |
| Aug 10, 2026 | 275.00 | 287.35 | 270.45 | 279.95 | 279.95 | 2.56% | 40,115 |
| Aug 7, 2026 | 280.50 | 280.50 | 272.50 | 272.95 | 272.95 | -1.44% | 5,324 |
| Aug 6, 2026 | 274.35 | 278.95 | 274.25 | 276.95 | 276.95 | 1.02% | 21,818 |
| Aug 5, 2026 | 280.00 | 280.55 | 272.85 | 274.15 | 274.15 | -1.72% | 74,117 |
| Aug 4, 2026 | 275.10 | 280.40 | 273.00 | 278.95 | 278.95 | 1.33% | 25,168 |
| Aug 3, 2026 | 265.05 | 278.60 | 265.05 | 275.30 | 275.30 | 4.36% | 89,855 |
| Jul 31, 2026 | 271.05 | 272.85 | 259.15 | 263.80 | 263.80 | -1.71% | 37,294 |
| Jul 30, 2026 | 276.05 | 278.70 | 267.70 | 268.40 | 268.40 | -3.35% | 21,890 |
| Jul 29, 2026 | 271.15 | 278.25 | 271.15 | 277.70 | 277.70 | 2.17% | 20,129 |
| Jul 28, 2026 | 270.95 | 276.35 | 269.85 | 271.80 | 271.80 | -0.38% | 35,115 |
| Jul 27, 2026 | 279.05 | 279.05 | 272.00 | 272.85 | 272.85 | -0.35% | 10,934 |
| Jul 24, 2026 | 272.00 | 278.45 | 268.50 | 273.80 | 273.80 | 0.77% | 162,759 |
| Jul 23, 2026 | 272.00 | 274.70 | 268.45 | 271.70 | 271.70 | -0.44% | 10,696 |
| Jul 22, 2026 | 275.00 | 279.50 | 270.00 | 272.90 | 272.90 | -0.84% | 206,074 |
| Jul 21, 2026 | 279.00 | 282.95 | 274.00 | 275.20 | 275.20 | -1.33% | 15,122 |
| Jul 20, 2026 | 275.70 | 280.10 | 272.70 | 278.90 | 278.90 | 1.20% | 26,122 |
| Jul 17, 2026 | 269.40 | 277.05 | 266.75 | 275.60 | 275.60 | 2.66% | 30,583 |
| Jul 16, 2026 | 270.25 | 273.25 | 267.35 | 268.45 | 268.45 | -0.63% | 22,081 |
| Jul 15, 2026 | 270.00 | 270.75 | 266.00 | 270.15 | 270.15 | 1.45% | 19,245 |
| Jul 14, 2026 | 274.00 | 274.00 | 260.50 | 266.30 | 266.30 | -2.61% | 47,080 |
| Jul 13, 2026 | 260.15 | 274.40 | 260.15 | 273.45 | 273.45 | 4.15% | 70,255 |
| Jul 10, 2026 | 259.50 | 264.85 | 258.05 | 262.55 | 262.55 | 1.80% | 63,727 |
| Jul 9, 2026 | 266.95 | 267.85 | 255.10 | 257.90 | 257.90 | -2.33% | 47,706 |
| Jul 8, 2026 | 267.05 | 272.00 | 262.50 | 264.05 | 264.05 | -1.14% | 36,392 |
| Jul 7, 2026 | 271.30 | 271.80 | 266.00 | 267.10 | 267.10 | -0.84% | 22,795 |
| Jul 6, 2026 | 278.15 | 278.15 | 269.10 | 269.35 | 269.35 | -1.82% | 21,073 |
| Jul 3, 2026 | 277.30 | 279.30 | 273.35 | 274.35 | 274.35 | -0.49% | 25,689 |
| Jul 2, 2026 | 281.35 | 281.45 | 274.00 | 275.70 | 275.70 | -1.71% | 132,148 |
| Jul 1, 2026 | 281.40 | 287.25 | 278.30 | 280.50 | 280.50 | -0.12% | 30,461 |
| Jun 30, 2026 | 292.80 | 293.10 | 279.60 | 280.85 | 280.85 | -4.57% | 130,857 |
| Jun 29, 2026 | 291.40 | 297.65 | 291.40 | 294.30 | 294.30 | 1.00% | 296,746 |
| Jun 25, 2026 | 304.35 | 304.35 | 288.05 | 291.40 | 291.40 | -3.04% | 16,268 |
| Jun 24, 2026 | 299.10 | 301.50 | 298.30 | 300.55 | 300.55 | 0.18% | 14,039 |
| Jun 23, 2026 | 303.40 | 307.00 | 298.15 | 300.00 | 300.00 | - | 458,452 |
| Jun 22, 2026 | 299.25 | 303.70 | 298.25 | 300.00 | 300.00 | 0.35% | 767,729 |
| Jun 19, 2026 | 296.45 | 299.80 | 290.60 | 298.95 | 298.95 | 1.55% | 15,725 |
| Jun 18, 2026 | 297.80 | 297.80 | 292.35 | 294.40 | 294.40 | -0.20% | 10,179 |
| Jun 17, 2026 | 298.25 | 300.20 | 294.35 | 295.00 | 295.00 | -0.32% | 21,134 |
| Jun 16, 2026 | 297.65 | 301.25 | 293.50 | 295.95 | 295.95 | -0.82% | 66,535 |
| Jun 15, 2026 | 302.45 | 305.50 | 296.65 | 298.40 | 298.40 | 0.51% | 17,957 |
| Jun 12, 2026 | 291.00 | 298.50 | 291.00 | 296.90 | 296.90 | 2.79% | 11,758 |