Computer Age Management Services Limited (NSE:CAMS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3,885.00 | 3,885.00 | 3,718.10 | 3,855.50 | 3,855.50 | -3.25% | 1,373,351 |
| Oct 28, 2025 | 3,980.00 | 4,020.00 | 3,966.00 | 3,985.20 | 3,985.20 | 0.50% | 388,568 |
| Oct 27, 2025 | 3,884.00 | 3,977.80 | 3,882.00 | 3,965.40 | 3,965.40 | 2.20% | 491,553 |
| Oct 24, 2025 | 3,880.00 | 3,912.60 | 3,866.20 | 3,880.20 | 3,880.20 | 0.18% | 412,374 |
| Oct 23, 2025 | 3,855.00 | 3,890.00 | 3,822.60 | 3,873.40 | 3,873.40 | 0.92% | 294,023 |
| Oct 21, 2025 | 3,840.00 | 3,855.00 | 3,828.20 | 3,838.00 | 3,838.00 | 0.26% | 61,695 |
| Oct 20, 2025 | 3,825.00 | 3,838.20 | 3,789.90 | 3,828.10 | 3,828.10 | 0.85% | 160,181 |
| Oct 17, 2025 | 3,837.50 | 3,864.80 | 3,787.00 | 3,795.70 | 3,795.70 | -0.92% | 288,960 |
| Oct 16, 2025 | 3,850.00 | 3,885.00 | 3,824.70 | 3,830.80 | 3,830.80 | -0.14% | 284,210 |
| Oct 15, 2025 | 3,800.00 | 3,867.00 | 3,792.00 | 3,836.20 | 3,836.20 | 1.49% | 277,071 |
| Oct 14, 2025 | 3,887.20 | 3,924.00 | 3,770.00 | 3,780.00 | 3,780.00 | -2.28% | 469,567 |
| Oct 13, 2025 | 3,875.00 | 3,888.00 | 3,825.00 | 3,868.30 | 3,868.30 | 0.19% | 520,894 |
| Oct 10, 2025 | 3,849.00 | 3,888.00 | 3,841.10 | 3,860.80 | 3,860.80 | 0.78% | 339,052 |
| Oct 9, 2025 | 3,782.00 | 3,840.00 | 3,771.50 | 3,831.10 | 3,831.10 | 1.35% | 197,286 |
| Oct 8, 2025 | 3,820.00 | 3,831.00 | 3,766.60 | 3,780.10 | 3,780.10 | -0.54% | 239,314 |
| Oct 7, 2025 | 3,844.20 | 3,908.60 | 3,790.00 | 3,800.60 | 3,800.60 | -0.65% | 645,663 |
| Oct 6, 2025 | 3,827.80 | 3,855.90 | 3,792.20 | 3,825.50 | 3,825.50 | 0.37% | 400,418 |
| Oct 3, 2025 | 3,858.00 | 3,865.00 | 3,788.50 | 3,811.30 | 3,811.30 | -0.31% | 242,553 |
| 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 |