Skip to main content
logo
Computer Age Management Services Limited (NSE:CAMS)
India flag India · Delayed Price · Currency is INR
3,948.10
+19.10 (0.49%)
Nov 21, 2025, 3:30 PM IST

NSE:CAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20254,014.504,014.603,938.203,948.103,948.10-1.65%338,051
Nov 20, 20253,949.004,065.003,924.004,014.504,014.502.18%711,449
Nov 19, 20253,959.003,968.703,915.603,929.003,929.00-0.43%159,483
Nov 18, 20253,958.003,966.703,918.803,945.803,945.80-0.47%170,901
Nov 17, 20253,940.004,003.903,929.103,964.303,964.300.67%192,395
Nov 14, 20253,911.203,988.003,906.903,938.003,938.00-0.15%218,668
Nov 13, 20253,954.503,970.003,914.903,944.003,944.00-0.50%214,742
Nov 12, 20253,852.504,019.803,850.003,964.003,964.003.27%825,692
Nov 11, 20253,817.003,845.003,779.003,838.403,838.400.55%189,736
Nov 10, 20253,803.003,854.003,788.603,817.403,817.400.58%240,658
Nov 7, 20253,719.803,819.003,667.603,795.303,795.301.48%336,099
Nov 6, 20253,801.103,809.003,722.203,739.803,725.80-1.61%277,136
Nov 4, 20253,897.403,899.903,790.003,801.103,786.87-2.47%281,643
Nov 3, 20253,924.103,932.603,877.403,897.403,882.81-1.11%248,008
Oct 31, 20253,965.003,975.003,914.403,941.303,926.55-0.40%266,911
Oct 30, 20253,874.303,980.003,860.003,957.103,942.292.64%663,840
Oct 29, 20253,885.003,885.003,718.103,855.503,841.07-3.25%1,373,940
Oct 28, 20253,980.004,020.003,966.003,985.203,970.280.50%388,568
Oct 27, 20253,884.003,977.803,882.003,965.403,950.562.20%491,553
Oct 24, 20253,880.003,912.603,866.203,880.203,865.670.18%412,374
Oct 23, 20253,855.003,890.003,822.603,873.403,858.900.92%294,023
Oct 21, 20253,840.003,855.003,828.203,838.003,823.630.26%61,695
Oct 20, 20253,825.003,838.203,789.903,828.103,813.770.85%160,181
Oct 17, 20253,837.503,864.803,787.003,795.703,781.49-0.92%288,960
Oct 16, 20253,850.003,885.003,824.703,830.803,816.46-0.14%284,210
Oct 15, 20253,800.003,867.003,792.003,836.203,821.841.49%277,047
Oct 14, 20253,887.203,924.003,770.003,780.003,765.85-2.28%469,567
Oct 13, 20253,875.003,888.003,825.003,868.303,853.820.19%520,894
Oct 10, 20253,849.003,888.003,841.103,860.803,846.350.78%339,052
Oct 9, 20253,782.003,840.003,771.503,831.103,816.761.35%197,286
Oct 8, 20253,820.003,831.003,766.603,780.103,765.95-0.54%239,314
Oct 7, 20253,844.203,908.603,790.003,800.603,786.37-0.65%645,663
Oct 6, 20253,827.803,855.903,792.203,825.503,811.180.37%400,368
Oct 3, 20253,858.003,865.003,788.503,811.303,797.03-0.31%242,553
Oct 1, 20253,740.003,835.003,724.703,823.203,808.891.72%340,944
Sep 30, 20253,785.403,799.003,716.103,758.603,744.53-0.71%237,625
Sep 29, 20253,800.003,827.303,775.003,785.403,771.23-0.38%175,990
Sep 26, 20253,858.003,865.003,786.003,800.003,785.77-1.77%195,526
Sep 25, 20253,881.703,944.903,857.103,868.403,853.92-0.38%206,346
Sep 24, 20253,980.003,987.303,875.903,883.103,868.56-2.58%242,028
Sep 23, 20254,014.004,041.803,964.603,986.103,971.18-0.70%210,754
Sep 22, 20254,100.904,116.004,002.004,014.003,998.97-2.12%294,882
Sep 19, 20254,095.004,147.004,072.104,100.904,085.550.63%457,702
Sep 18, 20254,040.004,084.804,020.104,075.204,059.941.53%699,731
Sep 17, 20253,907.004,029.303,882.204,013.703,998.673.17%531,586
Sep 16, 20253,872.003,899.103,852.503,890.303,875.740.79%189,786
Sep 15, 20253,865.003,879.903,831.403,859.903,845.450.03%184,303
Sep 12, 20253,867.903,889.303,826.503,858.803,844.350.22%194,265
Sep 11, 20253,908.903,921.003,838.003,850.503,836.09-1.04%234,882
Sep 10, 20253,861.003,909.003,861.003,891.103,876.531.00%156,572