Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 782.00
+20.00 (2.62%)
Aug 31, 2026, 3:15 PM IST
NSE:CAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 758.75 | 786.40 | 750.00 | 782.00 | 782.00 | 2.62% | 3,784,113 |
| Aug 28, 2026 | 743.40 | 762.00 | 739.00 | 762.00 | 762.00 | 2.85% | 3,420,858 |
| Aug 27, 2026 | 748.00 | 753.00 | 740.20 | 740.90 | 740.90 | -0.68% | 653,884 |
| Aug 26, 2026 | 754.00 | 757.65 | 746.00 | 746.00 | 746.00 | -0.53% | 617,953 |
| Aug 25, 2026 | 752.00 | 752.75 | 742.30 | 749.95 | 749.95 | -0.27% | 811,311 |
| Aug 24, 2026 | 755.60 | 760.00 | 750.25 | 752.00 | 752.00 | -0.13% | 705,369 |
| Aug 21, 2026 | 752.90 | 759.50 | 747.00 | 753.00 | 753.00 | 0.50% | 1,631,822 |
| Aug 20, 2026 | 759.00 | 761.00 | 747.75 | 749.25 | 749.25 | -0.67% | 1,370,564 |
| Aug 19, 2026 | 762.00 | 763.85 | 752.00 | 754.30 | 754.30 | -1.01% | 1,126,243 |
| Aug 18, 2026 | 772.10 | 773.90 | 757.55 | 762.00 | 762.00 | -1.84% | 1,270,110 |
| Aug 17, 2026 | 762.20 | 776.25 | 755.55 | 776.25 | 776.25 | 1.84% | 1,314,547 |
| Aug 14, 2026 | 776.00 | 776.00 | 761.30 | 762.25 | 762.25 | -1.39% | 880,470 |
| Aug 13, 2026 | 778.00 | 785.55 | 768.65 | 773.00 | 773.00 | -0.57% | 1,083,699 |
| Aug 12, 2026 | 787.00 | 788.50 | 771.00 | 777.40 | 777.40 | -1.03% | 1,156,640 |
| Aug 11, 2026 | 787.00 | 796.50 | 784.05 | 788.00 | 785.50 | -0.18% | 681,139 |
| Aug 10, 2026 | 783.15 | 798.40 | 780.05 | 789.45 | 786.95 | 0.25% | 1,528,991 |
| Aug 7, 2026 | 801.00 | 801.05 | 778.05 | 787.50 | 785.00 | -1.49% | 1,011,683 |
| Aug 6, 2026 | 812.00 | 814.55 | 798.25 | 799.45 | 796.91 | -1.53% | 808,249 |
| Aug 5, 2026 | 807.80 | 821.90 | 807.40 | 811.85 | 809.27 | 0.30% | 1,396,845 |
| Aug 4, 2026 | 791.50 | 830.50 | 789.00 | 809.40 | 806.83 | 2.33% | 4,699,513 |
| Aug 3, 2026 | 810.00 | 815.00 | 789.80 | 791.00 | 788.49 | -0.65% | 1,922,245 |
| Jul 31, 2026 | 793.15 | 807.60 | 787.10 | 796.15 | 793.62 | 0.38% | 928,480 |
| Jul 30, 2026 | 792.40 | 799.60 | 783.75 | 793.15 | 790.63 | 0.09% | 613,918 |
| Jul 29, 2026 | 804.30 | 805.55 | 789.10 | 792.40 | 789.89 | -0.99% | 541,450 |
| Jul 28, 2026 | 789.00 | 803.95 | 782.35 | 800.30 | 797.76 | 1.94% | 1,068,449 |
| Jul 27, 2026 | 763.00 | 790.00 | 762.00 | 785.05 | 782.56 | 3.10% | 1,440,127 |
| Jul 24, 2026 | 760.00 | 766.75 | 747.35 | 761.45 | 759.03 | 0.44% | 966,899 |
| Jul 23, 2026 | 774.90 | 774.90 | 755.45 | 758.15 | 755.74 | -1.92% | 785,936 |
| Jul 22, 2026 | 771.05 | 775.00 | 761.20 | 773.00 | 770.55 | 0.75% | 964,386 |
| Jul 21, 2026 | 773.00 | 785.40 | 765.05 | 767.25 | 764.82 | -0.44% | 1,429,299 |
| Jul 20, 2026 | 750.00 | 772.00 | 742.00 | 770.65 | 768.21 | 2.60% | 1,021,324 |
| Jul 17, 2026 | 755.10 | 757.35 | 739.00 | 751.10 | 748.72 | - | 1,428,098 |
| Jul 16, 2026 | 763.00 | 764.80 | 749.70 | 751.10 | 748.72 | -1.79% | 980,548 |
| Jul 15, 2026 | 765.00 | 774.80 | 760.30 | 764.80 | 762.37 | -0.22% | 636,795 |
| Jul 14, 2026 | 777.00 | 780.55 | 763.00 | 766.45 | 764.02 | -2.46% | 995,206 |
| Jul 13, 2026 | 780.00 | 790.00 | 776.85 | 785.75 | 783.26 | -0.60% | 731,032 |
| Jul 10, 2026 | 777.90 | 795.40 | 777.90 | 790.50 | 787.99 | 2.44% | 1,579,501 |
| Jul 9, 2026 | 749.50 | 779.60 | 747.00 | 775.70 | 769.25 | 3.45% | 1,310,918 |
| Jul 8, 2026 | 775.00 | 775.30 | 744.00 | 749.80 | 743.57 | -3.45% | 898,834 |
| Jul 7, 2026 | 788.90 | 788.90 | 771.25 | 776.60 | 770.14 | -1.55% | 1,067,429 |
| Jul 6, 2026 | 798.00 | 798.00 | 782.20 | 788.80 | 782.24 | -1.20% | 1,058,708 |
| Jul 3, 2026 | 799.95 | 809.90 | 795.00 | 798.35 | 791.71 | 0.03% | 1,396,847 |
| Jul 2, 2026 | 792.00 | 812.00 | 786.55 | 798.15 | 791.52 | 0.75% | 1,626,797 |
| Jul 1, 2026 | 792.10 | 801.00 | 784.60 | 792.20 | 785.61 | -0.58% | 1,423,919 |
| Jun 30, 2026 | 784.10 | 801.90 | 784.10 | 796.85 | 790.23 | 1.04% | 1,582,304 |
| Jun 29, 2026 | 785.00 | 796.50 | 782.00 | 788.65 | 782.09 | -1.21% | 1,600,575 |
| Jun 25, 2026 | 799.80 | 812.20 | 795.10 | 798.30 | 791.66 | 0.14% | 1,674,223 |
| Jun 24, 2026 | 804.05 | 815.95 | 795.00 | 797.20 | 790.57 | -1.78% | 1,263,909 |
| Jun 23, 2026 | 821.05 | 831.45 | 808.20 | 811.65 | 804.90 | -0.91% | 1,489,728 |
| Jun 22, 2026 | 825.00 | 835.90 | 817.35 | 819.10 | 812.29 | -0.49% | 675,744 |