Skip to main content
logo
Computer Age Management Services Limited (NSE:CAMS)
India flag India · Delayed Price · Currency is INR
3,644.40
-92.40 (-2.47%)
Aug 1, 2025, 3:29 PM IST

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,737.003,748.803,636.103,644.403,644.40-2.47%557,332
Jul 31, 20253,773.403,797.803,685.403,736.803,736.80-3.94%996,782
Jul 30, 20253,924.903,938.503,883.003,890.203,890.20-0.65%275,882
Jul 29, 20253,889.003,951.703,872.003,915.603,915.600.50%286,479
Jul 28, 20253,999.004,025.503,882.003,896.103,896.10-3.43%393,757
Jul 25, 20254,191.504,191.504,026.904,034.304,034.30-3.87%368,790
Jul 24, 20254,242.004,242.004,171.104,196.704,196.70-1.07%242,942
Jul 23, 20254,251.004,258.004,191.004,242.004,242.00-0.13%190,695
Jul 22, 20254,263.904,263.904,200.004,247.504,247.50-230,608
Jul 21, 20254,211.604,254.004,183.004,247.704,247.700.86%167,287
Jul 18, 20254,238.504,265.004,202.504,211.504,211.50-0.66%179,497
Jul 17, 20254,214.204,276.004,212.104,239.604,239.600.77%222,467
Jul 16, 20254,250.004,289.004,190.904,207.204,207.20-0.97%254,303
Jul 15, 20254,127.004,262.504,121.004,248.404,248.402.93%499,170
Jul 14, 20254,084.904,168.004,065.204,127.504,108.501.42%346,737
Jul 11, 20254,189.004,189.004,025.004,069.604,050.87-2.82%673,573
Jul 10, 20254,207.004,249.004,171.804,187.904,168.62-0.07%254,430
Jul 9, 20254,144.004,201.404,111.404,190.804,171.511.67%495,037
Jul 8, 20254,143.004,165.704,090.504,121.804,102.83-0.49%494,117
Jul 7, 20254,212.204,214.904,135.004,142.004,122.93-2.12%299,909
Jul 4, 20254,258.004,282.104,170.604,231.804,212.32-0.62%269,209
Jul 3, 20254,240.004,273.204,232.604,258.404,238.800.65%165,606
Jul 2, 20254,243.104,284.004,219.004,231.004,211.52-0.29%177,377
Jul 1, 20254,314.004,318.304,232.004,243.104,223.57-1.10%355,443
Jun 30, 20254,313.004,375.004,278.004,290.204,270.45-0.06%589,571
Jun 27, 20254,234.704,334.004,218.704,292.904,273.141.90%634,902
Jun 26, 20254,240.204,255.004,150.004,212.804,193.41-0.27%532,397
Jun 25, 20254,240.004,325.004,217.004,224.204,204.75-0.07%619,050
Jun 24, 20254,259.004,314.004,219.504,227.004,207.540.56%557,835
Jun 23, 20254,155.004,244.004,114.604,203.504,184.150.87%566,572
Jun 20, 20254,020.004,199.004,020.004,167.404,148.223.80%630,921
Jun 19, 20254,131.004,145.203,991.004,014.803,996.32-3.17%418,951
Jun 18, 20254,181.004,198.004,121.104,146.104,127.01-0.84%321,584
Jun 17, 20254,118.904,247.004,096.304,181.404,162.151.52%861,312
Jun 16, 20253,980.704,127.803,904.404,118.904,099.943.47%508,484
Jun 13, 20253,930.004,005.803,926.003,980.703,962.38-2.26%537,298
Jun 12, 20254,237.004,254.504,058.504,072.704,053.95-3.69%521,222
Jun 11, 20254,250.104,329.904,180.204,228.804,209.33-0.76%650,139
Jun 10, 20254,289.904,330.004,250.004,261.104,241.49-0.24%350,539
Jun 9, 20254,294.004,324.404,249.004,271.304,251.640.22%443,747
Jun 6, 20254,275.004,317.004,228.304,262.104,242.480.32%797,136
Jun 5, 20254,194.004,270.004,171.004,248.304,228.741.79%877,563
Jun 4, 20254,199.004,222.004,105.204,173.404,154.19-0.50%511,172
Jun 3, 20254,193.004,247.004,141.104,194.404,175.091.33%1,429,249
Jun 2, 20253,960.004,170.003,921.004,139.204,120.154.50%1,427,290
May 30, 20253,971.904,036.803,946.003,961.103,942.87-0.29%351,803
May 29, 20254,009.804,020.003,953.303,972.703,954.41-0.24%188,759
May 28, 20253,980.004,041.703,975.003,982.403,964.070.15%335,592
May 27, 20254,010.004,015.003,953.003,976.403,958.10-0.03%355,913
May 26, 20253,889.603,989.003,889.603,977.703,959.392.40%403,184