Computer Age Management Services Limited (NSE:CAMS)
India flag India · Delayed Price · Currency is INR
3,855.50
-129.70 (-3.25%)
Oct 29, 2025, 3:30 PM IST

NSE:CAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253,885.003,885.003,718.103,855.503,855.50-3.25%1,373,351
Oct 28, 20253,980.004,020.003,966.003,985.203,985.200.50%388,568
Oct 27, 20253,884.003,977.803,882.003,965.403,965.402.20%491,553
Oct 24, 20253,880.003,912.603,866.203,880.203,880.200.18%412,374
Oct 23, 20253,855.003,890.003,822.603,873.403,873.400.92%294,023
Oct 21, 20253,840.003,855.003,828.203,838.003,838.000.26%61,695
Oct 20, 20253,825.003,838.203,789.903,828.103,828.100.85%160,181
Oct 17, 20253,837.503,864.803,787.003,795.703,795.70-0.92%288,960
Oct 16, 20253,850.003,885.003,824.703,830.803,830.80-0.14%284,210
Oct 15, 20253,800.003,867.003,792.003,836.203,836.201.49%277,071
Oct 14, 20253,887.203,924.003,770.003,780.003,780.00-2.28%469,567
Oct 13, 20253,875.003,888.003,825.003,868.303,868.300.19%520,894
Oct 10, 20253,849.003,888.003,841.103,860.803,860.800.78%339,052
Oct 9, 20253,782.003,840.003,771.503,831.103,831.101.35%197,286
Oct 8, 20253,820.003,831.003,766.603,780.103,780.10-0.54%239,314
Oct 7, 20253,844.203,908.603,790.003,800.603,800.60-0.65%645,663
Oct 6, 20253,827.803,855.903,792.203,825.503,825.500.37%400,418
Oct 3, 20253,858.003,865.003,788.503,811.303,811.30-0.31%242,553
Oct 1, 20253,740.003,835.003,724.703,823.203,823.201.72%340,944
Sep 30, 20253,785.403,799.003,716.103,758.603,758.60-0.71%237,625
Sep 29, 20253,800.003,827.303,775.003,785.403,785.40-0.38%175,990
Sep 26, 20253,858.003,865.003,786.003,800.003,800.00-1.77%195,526
Sep 25, 20253,881.703,944.903,857.103,868.403,868.40-0.38%206,346
Sep 24, 20253,980.003,987.303,875.903,883.103,883.10-2.58%242,028
Sep 23, 20254,014.004,041.803,964.603,986.103,986.10-0.70%210,754
Sep 22, 20254,100.904,116.004,002.004,014.004,014.00-2.12%294,882
Sep 19, 20254,095.004,147.004,072.104,100.904,100.900.63%457,702
Sep 18, 20254,040.004,084.804,020.104,075.204,075.201.53%699,731
Sep 17, 20253,907.004,029.303,882.204,013.704,013.703.17%531,586
Sep 16, 20253,872.003,899.103,852.503,890.303,890.300.79%189,791
Sep 15, 20253,865.003,879.903,831.403,859.903,859.900.03%184,307
Sep 12, 20253,867.903,889.303,826.503,858.803,858.800.22%194,265
Sep 11, 20253,908.903,921.003,838.003,850.503,850.50-1.04%234,882
Sep 10, 20253,861.003,909.003,861.003,891.103,891.101.00%156,572
Sep 9, 20253,854.903,886.203,845.303,852.603,852.600.19%141,790
Sep 8, 20253,850.003,877.103,830.203,845.303,845.300.34%108,605
Sep 5, 20253,780.003,848.003,776.903,832.403,832.401.80%235,542
Sep 4, 20253,852.403,852.403,757.003,764.703,764.70-1.02%255,679
Sep 3, 20253,817.703,825.003,791.503,803.603,803.600.04%151,092
Sep 2, 20253,867.903,867.903,772.103,802.003,802.00-0.98%248,745
Sep 1, 20253,722.903,850.003,712.103,839.803,839.803.63%254,665
Aug 29, 20253,654.903,758.903,645.003,705.203,705.201.30%334,554
Aug 28, 20253,726.203,730.003,650.003,657.703,657.70-1.84%378,513
Aug 26, 20253,833.003,843.903,721.003,726.203,726.20-2.95%281,776
Aug 25, 20253,908.903,923.903,832.003,839.603,839.60-1.67%244,820
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