Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 704.50
-1.39 (-0.20%)
At close: Jan 29, 2026
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 711.90 | 714.00 | 698.10 | 708.00 | 704.50 | -0.20% | 848,267 |
| Jan 28, 2026 | 698.05 | 712.95 | 698.05 | 709.40 | 705.89 | 1.68% | 853,242 |
| Jan 27, 2026 | 685.00 | 711.40 | 683.15 | 697.70 | 694.25 | 2.69% | 1,676,044 |
| Jan 23, 2026 | 709.20 | 717.95 | 675.10 | 679.40 | 676.04 | -4.01% | 2,007,665 |
| Jan 22, 2026 | 710.95 | 743.00 | 703.00 | 707.75 | 704.25 | 1.02% | 3,818,736 |
| Jan 21, 2026 | 706.50 | 714.00 | 686.55 | 700.60 | 697.14 | -1.34% | 1,280,105 |
| Jan 20, 2026 | 724.00 | 728.80 | 706.30 | 710.10 | 706.59 | -1.95% | 1,130,050 |
| Jan 19, 2026 | 722.25 | 728.70 | 715.10 | 724.20 | 720.62 | -0.49% | 1,269,201 |
| Jan 16, 2026 | 721.15 | 735.50 | 715.10 | 727.80 | 724.20 | 0.92% | 1,312,452 |
| Jan 14, 2026 | 712.00 | 734.00 | 711.00 | 721.15 | 717.58 | 1.43% | 1,114,112 |
| Jan 13, 2026 | 715.00 | 715.90 | 699.00 | 711.00 | 707.49 | 0.07% | 1,503,619 |
| Jan 12, 2026 | 727.30 | 728.00 | 703.75 | 710.50 | 706.99 | -2.31% | 1,662,637 |
| Jan 9, 2026 | 744.70 | 747.55 | 721.05 | 727.30 | 723.70 | -2.49% | 1,229,863 |
| Jan 8, 2026 | 756.80 | 761.90 | 742.50 | 745.90 | 742.21 | -1.44% | 844,354 |
| Jan 7, 2026 | 749.75 | 765.90 | 746.80 | 756.80 | 753.06 | 0.94% | 767,439 |
| Jan 6, 2026 | 755.00 | 755.00 | 742.90 | 749.75 | 746.04 | -0.31% | 638,355 |
| Jan 5, 2026 | 756.95 | 757.10 | 745.90 | 752.05 | 748.33 | -0.59% | 549,379 |
| Jan 2, 2026 | 737.00 | 758.00 | 735.70 | 756.55 | 752.81 | 2.92% | 773,532 |
| Jan 1, 2026 | 743.15 | 744.10 | 734.00 | 735.10 | 731.47 | -0.78% | 335,302 |
| Dec 31, 2025 | 737.20 | 745.00 | 735.50 | 740.90 | 737.24 | 1.24% | 592,158 |
| Dec 30, 2025 | 738.70 | 740.10 | 729.70 | 731.80 | 728.18 | -0.80% | 792,833 |
| Dec 29, 2025 | 748.80 | 749.00 | 735.80 | 737.70 | 734.05 | -1.48% | 534,717 |
| Dec 26, 2025 | 758.00 | 762.00 | 746.70 | 748.80 | 745.10 | -1.49% | 725,045 |
| Dec 24, 2025 | 759.00 | 774.90 | 755.10 | 760.10 | 756.34 | -0.01% | 1,018,580 |
| Dec 23, 2025 | 766.00 | 767.00 | 755.00 | 760.20 | 756.44 | -0.26% | 573,531 |
| Dec 22, 2025 | 759.70 | 769.00 | 756.10 | 762.20 | 758.43 | 0.54% | 623,956 |
| Dec 19, 2025 | 755.10 | 759.90 | 745.10 | 758.10 | 754.35 | 0.77% | 787,312 |
| Dec 18, 2025 | 742.30 | 758.00 | 732.60 | 752.30 | 748.58 | 2.52% | 2,495,229 |
| Dec 17, 2025 | 754.10 | 756.50 | 730.10 | 733.80 | 730.17 | -2.65% | 712,907 |
| Dec 16, 2025 | 750.00 | 756.80 | 747.10 | 753.80 | 750.07 | -0.19% | 539,086 |
| Dec 15, 2025 | 755.20 | 758.00 | 747.30 | 755.20 | 751.47 | - | 395,222 |
| Dec 12, 2025 | 762.40 | 764.80 | 750.70 | 755.20 | 751.47 | -0.20% | 632,623 |
| Dec 11, 2025 | 722.00 | 758.50 | 722.00 | 756.70 | 752.96 | 2.65% | 956,959 |
| Dec 10, 2025 | 750.90 | 753.40 | 733.00 | 737.20 | 733.56 | -1.64% | 811,193 |
| Dec 9, 2025 | 745.90 | 754.50 | 733.00 | 749.50 | 745.79 | -0.52% | 1,307,977 |
| Dec 8, 2025 | 770.00 | 776.10 | 746.30 | 753.40 | 749.68 | -2.87% | 1,513,063 |
| Dec 5, 2025 | 791.40 | 795.00 | 758.70 | 775.70 | 771.87 | -1.98% | 3,467,783 |
| Dec 4, 2025 | 771.92 | 793.80 | 771.92 | 791.34 | 787.43 | 2.52% | 3,217,640 |
| Dec 3, 2025 | 771.00 | 779.80 | 762.00 | 771.92 | 768.10 | 0.23% | 1,380,755 |
| Dec 2, 2025 | 781.62 | 782.28 | 765.00 | 770.16 | 766.35 | -1.47% | 1,646,165 |
| Dec 1, 2025 | 778.66 | 795.60 | 775.20 | 781.62 | 777.76 | 0.98% | 2,475,670 |
| Nov 28, 2025 | 781.18 | 782.98 | 772.46 | 774.06 | 770.23 | -0.62% | 1,410,890 |
| Nov 27, 2025 | 791.56 | 792.60 | 776.00 | 778.88 | 775.03 | -1.00% | 917,090 |
| Nov 26, 2025 | 782.20 | 794.00 | 780.50 | 786.76 | 782.87 | 1.01% | 1,562,110 |
| Nov 25, 2025 | 780.00 | 789.60 | 769.52 | 778.88 | 775.03 | -0.32% | 1,486,410 |
| Nov 24, 2025 | 792.00 | 793.68 | 778.20 | 781.36 | 777.50 | -1.05% | 1,644,365 |
| Nov 21, 2025 | 802.90 | 802.92 | 787.64 | 789.62 | 785.72 | -1.65% | 1,690,255 |
| Nov 20, 2025 | 789.80 | 813.00 | 784.80 | 802.90 | 798.93 | 2.18% | 3,557,245 |
| Nov 19, 2025 | 791.80 | 793.74 | 783.12 | 785.80 | 781.92 | -0.43% | 797,415 |
| Nov 18, 2025 | 791.60 | 793.34 | 783.76 | 789.16 | 785.26 | -0.47% | 854,505 |