Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 745.40
-11.40 (-1.51%)
Jan 8, 2026, 3:30 PM IST
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 756.80 | 761.90 | 747.65 | 749.50 | - | -0.96% | 160,739 |
| Jan 7, 2026 | 749.75 | 765.90 | 746.80 | 756.80 | 756.80 | 0.94% | 767,439 |
| Jan 6, 2026 | 755.00 | 755.00 | 742.90 | 749.75 | 749.75 | -0.31% | 638,355 |
| Jan 5, 2026 | 756.95 | 757.10 | 745.90 | 752.05 | 752.05 | -0.59% | 549,379 |
| Jan 2, 2026 | 737.00 | 758.00 | 735.70 | 756.55 | 756.55 | 2.92% | 773,532 |
| Jan 1, 2026 | 743.15 | 744.10 | 734.00 | 735.10 | 735.10 | -0.78% | 335,302 |
| Dec 31, 2025 | 737.20 | 745.00 | 735.50 | 740.90 | 740.90 | 1.24% | 592,158 |
| Dec 30, 2025 | 738.70 | 740.10 | 729.70 | 731.80 | 731.80 | -0.80% | 792,833 |
| Dec 29, 2025 | 748.80 | 749.00 | 735.80 | 737.70 | 737.70 | -1.48% | 534,717 |
| Dec 26, 2025 | 758.00 | 762.00 | 746.70 | 748.80 | 748.80 | -1.49% | 725,045 |
| Dec 24, 2025 | 759.00 | 774.90 | 755.10 | 760.10 | 760.10 | -0.01% | 1,018,580 |
| Dec 23, 2025 | 766.00 | 767.00 | 755.00 | 760.20 | 760.20 | -0.26% | 573,531 |
| Dec 22, 2025 | 759.70 | 769.00 | 756.10 | 762.20 | 762.20 | 0.54% | 623,956 |
| Dec 19, 2025 | 755.10 | 759.90 | 745.10 | 758.10 | 758.10 | 0.77% | 787,312 |
| Dec 18, 2025 | 742.30 | 758.00 | 732.60 | 752.30 | 752.30 | 2.52% | 2,495,229 |
| Dec 17, 2025 | 754.10 | 756.50 | 730.10 | 733.80 | 733.80 | -2.65% | 712,907 |
| Dec 16, 2025 | 750.00 | 756.80 | 747.10 | 753.80 | 753.80 | -0.19% | 539,086 |
| Dec 15, 2025 | 755.20 | 758.00 | 747.30 | 755.20 | 755.20 | - | 395,222 |
| Dec 12, 2025 | 762.40 | 764.80 | 750.70 | 755.20 | 755.20 | -0.20% | 632,623 |
| Dec 11, 2025 | 722.00 | 758.50 | 722.00 | 756.70 | 756.70 | 2.65% | 956,959 |
| Dec 10, 2025 | 750.90 | 753.40 | 733.00 | 737.20 | 737.20 | -1.64% | 811,193 |
| Dec 9, 2025 | 745.90 | 754.50 | 733.00 | 749.50 | 749.50 | -0.52% | 1,307,977 |
| Dec 8, 2025 | 770.00 | 776.10 | 746.30 | 753.40 | 753.40 | -2.87% | 1,513,063 |
| Dec 5, 2025 | 791.40 | 795.00 | 758.70 | 775.70 | 775.70 | -1.98% | 3,467,783 |
| Dec 4, 2025 | 771.92 | 793.80 | 771.92 | 791.34 | 791.34 | 2.52% | 3,217,640 |
| Dec 3, 2025 | 771.00 | 779.80 | 762.00 | 771.92 | 771.92 | 0.23% | 1,380,755 |
| Dec 2, 2025 | 781.62 | 782.28 | 765.00 | 770.16 | 770.16 | -1.47% | 1,646,165 |
| Dec 1, 2025 | 778.66 | 795.60 | 775.20 | 781.62 | 781.62 | 0.98% | 2,475,670 |
| Nov 28, 2025 | 781.18 | 782.98 | 772.46 | 774.06 | 774.06 | -0.62% | 1,410,890 |
| Nov 27, 2025 | 791.56 | 792.60 | 776.00 | 778.88 | 778.88 | -1.00% | 917,090 |
| Nov 26, 2025 | 782.20 | 794.00 | 780.50 | 786.76 | 786.76 | 1.01% | 1,562,110 |
| Nov 25, 2025 | 780.00 | 789.60 | 769.52 | 778.88 | 778.88 | -0.32% | 1,486,410 |
| Nov 24, 2025 | 792.00 | 793.68 | 778.20 | 781.36 | 781.36 | -1.05% | 1,644,365 |
| Nov 21, 2025 | 802.90 | 802.92 | 787.64 | 789.62 | 789.62 | -1.65% | 1,690,255 |
| Nov 20, 2025 | 789.80 | 813.00 | 784.80 | 802.90 | 802.90 | 2.18% | 3,557,245 |
| Nov 19, 2025 | 791.80 | 793.74 | 783.12 | 785.80 | 785.80 | -0.43% | 797,415 |
| Nov 18, 2025 | 791.60 | 793.34 | 783.76 | 789.16 | 789.16 | -0.47% | 854,505 |
| Nov 17, 2025 | 788.00 | 800.78 | 785.82 | 792.86 | 792.86 | 0.67% | 961,975 |
| Nov 14, 2025 | 782.24 | 797.60 | 781.38 | 787.60 | 787.60 | -0.15% | 1,093,340 |
| Nov 13, 2025 | 790.90 | 794.00 | 782.98 | 788.80 | 788.80 | -0.50% | 1,073,710 |
| Nov 12, 2025 | 770.50 | 803.96 | 770.00 | 792.80 | 792.80 | 3.27% | 4,128,460 |
| Nov 11, 2025 | 763.40 | 769.00 | 755.80 | 767.68 | 767.68 | 0.55% | 948,680 |
| Nov 10, 2025 | 760.60 | 770.80 | 757.72 | 763.48 | 763.48 | 0.58% | 1,203,290 |
| Nov 7, 2025 | 743.96 | 763.80 | 733.52 | 759.06 | 759.06 | 1.48% | 1,680,495 |
| Nov 6, 2025 | 760.22 | 761.80 | 744.44 | 747.96 | 745.16 | -1.61% | 1,385,680 |
| Nov 4, 2025 | 779.48 | 779.98 | 758.00 | 760.22 | 757.37 | -2.47% | 1,408,215 |
| Nov 3, 2025 | 784.82 | 786.52 | 775.48 | 779.48 | 776.56 | -1.11% | 1,240,040 |
| Oct 31, 2025 | 793.00 | 795.00 | 782.88 | 788.26 | 785.31 | -0.40% | 1,334,555 |
| Oct 30, 2025 | 774.86 | 796.00 | 772.00 | 791.42 | 788.46 | 2.64% | 3,319,200 |
| Oct 29, 2025 | 777.00 | 777.00 | 743.62 | 771.10 | 768.21 | -3.25% | 6,869,700 |