Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 3,831.00
+72.40 (1.93%)
Oct 1, 2025, 3:29 PM IST
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 3,740.00 | 3,835.00 | 3,724.70 | 3,823.20 | 3,823.20 | 1.72% | 340,944 |
| Sep 30, 2025 | 3,785.40 | 3,799.00 | 3,716.10 | 3,758.60 | 3,758.60 | -0.71% | 237,625 |
| Sep 29, 2025 | 3,800.00 | 3,827.30 | 3,775.00 | 3,785.40 | 3,785.40 | -0.38% | 175,990 |
| Sep 26, 2025 | 3,858.00 | 3,865.00 | 3,786.00 | 3,800.00 | 3,800.00 | -1.77% | 195,526 |
| Sep 25, 2025 | 3,881.70 | 3,944.90 | 3,857.10 | 3,868.40 | 3,868.40 | -0.38% | 206,346 |
| Sep 24, 2025 | 3,980.00 | 3,987.30 | 3,875.90 | 3,883.10 | 3,883.10 | -2.58% | 242,028 |
| Sep 23, 2025 | 4,014.00 | 4,041.80 | 3,964.60 | 3,986.10 | 3,986.10 | -0.70% | 210,754 |
| Sep 22, 2025 | 4,100.90 | 4,116.00 | 4,002.00 | 4,014.00 | 4,014.00 | -2.12% | 294,882 |
| Sep 19, 2025 | 4,095.00 | 4,147.00 | 4,072.10 | 4,100.90 | 4,100.90 | 0.63% | 457,702 |
| Sep 18, 2025 | 4,040.00 | 4,084.80 | 4,020.10 | 4,075.20 | 4,075.20 | 1.53% | 699,731 |
| Sep 17, 2025 | 3,907.00 | 4,029.30 | 3,882.20 | 4,013.70 | 4,013.70 | 3.17% | 531,586 |
| Sep 16, 2025 | 3,872.00 | 3,899.10 | 3,852.50 | 3,890.30 | 3,890.30 | 0.79% | 189,791 |
| Sep 15, 2025 | 3,865.00 | 3,879.90 | 3,831.40 | 3,859.90 | 3,859.90 | 0.03% | 184,307 |
| Sep 12, 2025 | 3,867.90 | 3,889.30 | 3,826.50 | 3,858.80 | 3,858.80 | 0.22% | 194,265 |
| Sep 11, 2025 | 3,908.90 | 3,921.00 | 3,838.00 | 3,850.50 | 3,850.50 | -1.04% | 234,882 |
| Sep 10, 2025 | 3,861.00 | 3,909.00 | 3,861.00 | 3,891.10 | 3,891.10 | 1.00% | 156,572 |
| Sep 9, 2025 | 3,854.90 | 3,886.20 | 3,845.30 | 3,852.60 | 3,852.60 | 0.19% | 141,790 |
| Sep 8, 2025 | 3,850.00 | 3,877.10 | 3,830.20 | 3,845.30 | 3,845.30 | 0.34% | 108,605 |
| Sep 5, 2025 | 3,780.00 | 3,848.00 | 3,776.90 | 3,832.40 | 3,832.40 | 1.80% | 235,542 |
| Sep 4, 2025 | 3,852.40 | 3,852.40 | 3,757.00 | 3,764.70 | 3,764.70 | -1.02% | 255,679 |
| Sep 3, 2025 | 3,817.70 | 3,825.00 | 3,791.50 | 3,803.60 | 3,803.60 | 0.04% | 151,092 |
| Sep 2, 2025 | 3,867.90 | 3,867.90 | 3,772.10 | 3,802.00 | 3,802.00 | -0.98% | 248,745 |
| Sep 1, 2025 | 3,722.90 | 3,850.00 | 3,712.10 | 3,839.80 | 3,839.80 | 3.63% | 254,665 |
| Aug 29, 2025 | 3,654.90 | 3,758.90 | 3,645.00 | 3,705.20 | 3,705.20 | 1.30% | 334,554 |
| Aug 28, 2025 | 3,726.20 | 3,730.00 | 3,650.00 | 3,657.70 | 3,657.70 | -1.84% | 378,513 |
| Aug 26, 2025 | 3,833.00 | 3,843.90 | 3,721.00 | 3,726.20 | 3,726.20 | -2.95% | 281,776 |
| Aug 25, 2025 | 3,908.90 | 3,923.90 | 3,832.00 | 3,839.60 | 3,839.60 | -1.67% | 244,820 |
| Aug 22, 2025 | 3,898.00 | 3,917.00 | 3,882.00 | 3,905.00 | 3,905.00 | 0.25% | 250,718 |
| Aug 21, 2025 | 3,870.00 | 3,920.00 | 3,853.00 | 3,895.40 | 3,895.40 | 1.40% | 527,787 |
| Aug 20, 2025 | 3,840.90 | 3,859.70 | 3,815.40 | 3,841.80 | 3,841.80 | 0.16% | 180,894 |
| Aug 19, 2025 | 3,897.00 | 3,897.00 | 3,820.00 | 3,835.80 | 3,835.80 | -1.57% | 228,874 |
| Aug 18, 2025 | 3,915.00 | 3,918.00 | 3,834.80 | 3,896.80 | 3,896.80 | 0.73% | 621,979 |
| Aug 14, 2025 | 3,838.20 | 3,892.00 | 3,830.00 | 3,868.60 | 3,868.60 | 1.24% | 347,043 |
| Aug 13, 2025 | 3,804.90 | 3,886.70 | 3,789.70 | 3,821.40 | 3,821.40 | 1.39% | 612,177 |
| Aug 12, 2025 | 3,814.00 | 3,818.80 | 3,760.00 | 3,769.00 | 3,769.00 | -0.77% | 249,739 |
| Aug 11, 2025 | 3,743.10 | 3,804.60 | 3,705.10 | 3,798.10 | 3,798.10 | 1.42% | 273,893 |
| Aug 8, 2025 | 3,818.00 | 3,835.00 | 3,735.10 | 3,745.00 | 3,745.00 | -1.94% | 267,753 |
| Aug 7, 2025 | 3,794.00 | 3,834.40 | 3,736.10 | 3,818.90 | 3,807.90 | 0.07% | 313,562 |
| Aug 6, 2025 | 3,797.80 | 3,848.00 | 3,764.80 | 3,816.40 | 3,805.41 | 0.52% | 385,667 |
| Aug 5, 2025 | 3,791.90 | 3,823.60 | 3,742.00 | 3,796.60 | 3,785.66 | -0.06% | 551,606 |
| Aug 4, 2025 | 3,660.00 | 3,820.00 | 3,632.40 | 3,798.70 | 3,787.76 | 4.23% | 962,269 |
| Aug 1, 2025 | 3,737.00 | 3,748.80 | 3,636.10 | 3,644.40 | 3,633.90 | -2.47% | 557,332 |
| Jul 31, 2025 | 3,773.40 | 3,797.80 | 3,685.40 | 3,736.80 | 3,726.04 | -3.94% | 996,782 |
| Jul 30, 2025 | 3,924.90 | 3,938.50 | 3,883.00 | 3,890.20 | 3,878.99 | -0.65% | 275,882 |
| Jul 29, 2025 | 3,889.00 | 3,951.70 | 3,872.00 | 3,915.60 | 3,904.32 | 0.50% | 286,479 |
| Jul 28, 2025 | 3,999.00 | 4,025.50 | 3,882.00 | 3,896.10 | 3,884.88 | -3.43% | 393,757 |
| Jul 25, 2025 | 4,191.50 | 4,191.50 | 4,026.90 | 4,034.30 | 4,022.68 | -3.87% | 368,790 |
| Jul 24, 2025 | 4,242.00 | 4,242.00 | 4,171.10 | 4,196.70 | 4,184.61 | -1.07% | 242,942 |
| Jul 23, 2025 | 4,251.00 | 4,258.00 | 4,191.00 | 4,242.00 | 4,229.78 | -0.13% | 190,695 |
| Jul 22, 2025 | 4,263.90 | 4,263.90 | 4,200.00 | 4,247.50 | 4,235.27 | - | 230,608 |