Skip to main content
logo
Computer Age Management Services Limited (NSE:CAMS)
India flag India · Delayed Price · Currency is INR
3,905.00
+9.60 (0.25%)
Aug 22, 2025, 3:30 PM IST

NSE:CAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20253,898.003,917.003,882.003,905.003,905.000.25%250,718
Aug 21, 20253,870.003,920.003,853.003,895.403,895.401.40%527,787
Aug 20, 20253,840.903,859.703,815.403,841.803,841.800.16%180,894
Aug 19, 20253,897.003,897.003,820.003,835.803,835.80-1.57%228,874
Aug 18, 20253,915.003,918.003,834.803,896.803,896.800.73%621,979
Aug 14, 20253,838.203,892.003,830.003,868.603,868.601.24%347,043
Aug 13, 20253,804.903,886.703,789.703,821.403,821.401.39%612,177
Aug 12, 20253,814.003,818.803,760.003,769.003,769.00-0.77%249,739
Aug 11, 20253,743.103,804.603,705.103,798.103,798.101.42%273,893
Aug 8, 20253,818.003,835.003,735.103,745.003,745.00-1.94%267,753
Aug 7, 20253,794.003,834.403,736.103,818.903,807.900.07%313,562
Aug 6, 20253,797.803,848.003,764.803,816.403,805.410.52%385,667
Aug 5, 20253,791.903,823.603,742.003,796.603,785.66-0.06%551,606
Aug 4, 20253,660.003,820.003,632.403,798.703,787.764.23%962,269
Aug 1, 20253,737.003,748.803,636.103,644.403,633.90-2.47%557,332
Jul 31, 20253,773.403,797.803,685.403,736.803,726.04-3.94%996,782
Jul 30, 20253,924.903,938.503,883.003,890.203,878.99-0.65%275,882
Jul 29, 20253,889.003,951.703,872.003,915.603,904.320.50%286,479
Jul 28, 20253,999.004,025.503,882.003,896.103,884.88-3.43%393,757
Jul 25, 20254,191.504,191.504,026.904,034.304,022.68-3.87%368,790
Jul 24, 20254,242.004,242.004,171.104,196.704,184.61-1.07%242,942
Jul 23, 20254,251.004,258.004,191.004,242.004,229.78-0.13%190,695
Jul 22, 20254,263.904,263.904,200.004,247.504,235.27-230,608
Jul 21, 20254,211.604,254.004,183.004,247.704,235.460.86%167,287
Jul 18, 20254,238.504,265.004,202.504,211.504,199.37-0.66%179,497
Jul 17, 20254,214.204,276.004,212.104,239.604,227.390.77%222,467
Jul 16, 20254,250.004,289.004,190.904,207.204,195.08-0.97%254,303
Jul 15, 20254,127.004,262.504,121.004,248.404,236.162.93%499,170
Jul 14, 20254,084.904,168.004,065.204,127.504,096.671.42%346,737
Jul 11, 20254,189.004,189.004,025.004,069.604,039.20-2.82%673,573
Jul 10, 20254,207.004,249.004,171.804,187.904,156.61-0.07%254,430
Jul 9, 20254,144.004,201.404,111.404,190.804,159.491.67%495,037
Jul 8, 20254,143.004,165.704,090.504,121.804,091.01-0.49%494,117
Jul 7, 20254,212.204,214.904,135.004,142.004,111.06-2.12%299,909
Jul 4, 20254,258.004,282.104,170.604,231.804,200.19-0.62%269,209
Jul 3, 20254,240.004,273.204,232.604,258.404,226.590.65%165,606
Jul 2, 20254,243.104,284.004,219.004,231.004,199.39-0.29%177,377
Jul 1, 20254,314.004,318.304,232.004,243.104,211.40-1.10%355,443
Jun 30, 20254,313.004,375.004,278.004,290.204,258.15-0.06%589,571
Jun 27, 20254,234.704,334.004,218.704,292.904,260.831.90%634,902
Jun 26, 20254,240.204,255.004,150.004,212.804,181.33-0.27%532,397
Jun 25, 20254,240.004,325.004,217.004,224.204,192.64-0.07%619,050
Jun 24, 20254,259.004,314.004,219.504,227.004,195.420.56%557,835
Jun 23, 20254,155.004,244.004,114.604,203.504,172.100.87%566,572
Jun 20, 20254,020.004,199.004,020.004,167.404,136.273.80%630,921
Jun 19, 20254,131.004,145.203,991.004,014.803,984.81-3.17%418,951
Jun 18, 20254,181.004,198.004,121.104,146.104,115.13-0.84%321,584
Jun 17, 20254,118.904,247.004,096.304,181.404,150.161.52%861,312
Jun 16, 20253,980.704,127.803,904.404,118.904,088.133.47%508,484
Jun 13, 20253,930.004,005.803,926.003,980.703,950.96-2.26%537,298