Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 772.00
+4.75 (0.62%)
Jul 22, 2026, 3:29 PM IST
NSE:CAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 773.00 | 785.40 | 768.10 | 770.80 | - | 0.02% | 843,198 |
| Jul 20, 2026 | 750.00 | 772.00 | 742.00 | 770.65 | 770.65 | 2.60% | 1,021,324 |
| Jul 17, 2026 | 755.10 | 757.35 | 739.00 | 751.10 | 751.10 | - | 1,428,098 |
| Jul 16, 2026 | 763.00 | 764.80 | 749.70 | 751.10 | 751.10 | -1.79% | 980,548 |
| Jul 15, 2026 | 765.00 | 774.80 | 760.30 | 764.80 | 764.80 | -0.22% | 636,795 |
| Jul 14, 2026 | 777.00 | 780.55 | 763.00 | 766.45 | 766.45 | -2.46% | 995,206 |
| Jul 13, 2026 | 780.00 | 790.00 | 776.85 | 785.75 | 785.75 | -0.60% | 731,032 |
| Jul 10, 2026 | 777.90 | 795.40 | 777.90 | 790.50 | 790.50 | 2.44% | 1,579,501 |
| Jul 9, 2026 | 749.50 | 779.60 | 747.00 | 775.70 | 771.70 | 3.45% | 1,310,918 |
| Jul 8, 2026 | 775.00 | 775.30 | 744.00 | 749.80 | 745.93 | -3.45% | 898,834 |
| Jul 7, 2026 | 788.90 | 788.90 | 771.25 | 776.60 | 772.60 | -1.55% | 1,067,429 |
| Jul 6, 2026 | 798.00 | 798.00 | 782.20 | 788.80 | 784.73 | -1.20% | 1,058,708 |
| Jul 3, 2026 | 799.95 | 809.90 | 795.00 | 798.35 | 794.23 | 0.03% | 1,396,847 |
| Jul 2, 2026 | 792.00 | 812.00 | 786.55 | 798.15 | 794.03 | 0.75% | 1,626,797 |
| Jul 1, 2026 | 792.10 | 801.00 | 784.60 | 792.20 | 788.11 | -0.58% | 1,423,919 |
| Jun 30, 2026 | 784.10 | 801.90 | 784.10 | 796.85 | 792.74 | 1.04% | 1,582,304 |
| Jun 29, 2026 | 785.00 | 796.50 | 782.00 | 788.65 | 784.58 | -1.21% | 1,600,575 |
| Jun 25, 2026 | 799.80 | 812.20 | 795.10 | 798.30 | 794.18 | 0.14% | 1,674,223 |
| Jun 24, 2026 | 804.05 | 815.95 | 795.00 | 797.20 | 793.09 | -1.78% | 1,263,909 |
| Jun 23, 2026 | 821.05 | 831.45 | 808.20 | 811.65 | 807.46 | -0.91% | 1,489,728 |
| Jun 22, 2026 | 825.00 | 835.90 | 817.35 | 819.10 | 814.88 | -0.49% | 675,744 |
| Jun 19, 2026 | 832.90 | 833.30 | 815.05 | 823.15 | 818.91 | -1.16% | 1,162,760 |
| Jun 18, 2026 | 815.10 | 836.00 | 807.00 | 832.80 | 828.51 | 3.17% | 2,299,896 |
| Jun 17, 2026 | 795.00 | 813.50 | 790.50 | 807.25 | 803.09 | 1.90% | 2,002,246 |
| Jun 16, 2026 | 780.35 | 794.25 | 775.05 | 792.20 | 788.11 | 1.91% | 938,403 |
| Jun 15, 2026 | 768.00 | 786.00 | 768.00 | 777.35 | 773.34 | 2.61% | 1,322,586 |
| Jun 12, 2026 | 734.00 | 760.00 | 732.70 | 757.55 | 753.64 | 4.83% | 910,431 |
| Jun 11, 2026 | 727.00 | 738.10 | 720.00 | 722.65 | 718.92 | -2.49% | 671,414 |
| Jun 10, 2026 | 751.05 | 754.05 | 736.35 | 741.10 | 737.28 | -1.15% | 732,480 |
| Jun 9, 2026 | 741.20 | 754.15 | 739.25 | 749.70 | 745.83 | 1.29% | 717,276 |
| Jun 8, 2026 | 750.05 | 751.95 | 737.00 | 740.15 | 736.33 | -2.74% | 571,017 |
| Jun 5, 2026 | 760.00 | 778.00 | 760.00 | 761.00 | 757.08 | 0.24% | 993,994 |
| Jun 4, 2026 | 748.65 | 767.90 | 748.00 | 759.15 | 755.24 | 0.90% | 1,038,844 |
| Jun 3, 2026 | 769.15 | 774.45 | 745.00 | 752.40 | 748.52 | -2.62% | 1,152,395 |
| Jun 2, 2026 | 758.20 | 776.00 | 752.50 | 772.65 | 768.67 | 0.41% | 993,468 |
| Jun 1, 2026 | 791.50 | 793.95 | 765.00 | 769.50 | 765.53 | -2.78% | 1,069,571 |
| May 29, 2026 | 787.95 | 807.45 | 780.10 | 791.50 | 787.42 | 0.57% | 1,797,386 |
| May 27, 2026 | 773.00 | 797.80 | 773.00 | 787.00 | 782.94 | 1.79% | 1,557,316 |
| May 26, 2026 | 769.65 | 780.00 | 760.00 | 773.15 | 769.16 | 0.45% | 995,179 |
| May 25, 2026 | 765.15 | 781.95 | 765.15 | 769.65 | 765.68 | 1.64% | 1,904,876 |
| May 22, 2026 | 769.10 | 771.10 | 755.10 | 757.20 | 753.30 | -1.55% | 1,906,544 |
| May 21, 2026 | 785.00 | 792.50 | 765.35 | 769.10 | 765.13 | -1.45% | 1,090,490 |
| May 20, 2026 | 771.40 | 784.95 | 762.40 | 780.40 | 776.38 | 0.13% | 943,447 |
| May 19, 2026 | 771.95 | 786.70 | 770.15 | 779.35 | 775.33 | 0.85% | 1,002,227 |
| May 18, 2026 | 777.00 | 778.40 | 760.35 | 772.75 | 768.77 | -1.43% | 827,599 |
| May 15, 2026 | 787.00 | 800.00 | 782.00 | 784.00 | 779.96 | -0.24% | 1,120,488 |
| May 14, 2026 | 785.10 | 797.25 | 777.70 | 785.85 | 781.80 | 0.11% | 1,051,728 |
| May 13, 2026 | 780.00 | 797.00 | 776.80 | 784.95 | 780.90 | 0.04% | 1,167,967 |
| May 12, 2026 | 809.00 | 818.45 | 781.90 | 784.65 | 780.60 | -3.81% | 1,712,105 |
| May 11, 2026 | 820.50 | 833.40 | 812.95 | 815.70 | 811.49 | -2.46% | 1,608,063 |