Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 801.00
+3.80 (0.48%)
Jun 25, 2026, 3:30 PM IST
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 799.80 | 812.20 | 795.10 | 798.30 | 798.30 | 0.14% | 1,674,223 |
| Jun 24, 2026 | 804.05 | 815.95 | 795.00 | 797.20 | 797.20 | -1.78% | 1,263,909 |
| Jun 23, 2026 | 821.05 | 831.45 | 808.20 | 811.65 | 811.65 | -0.91% | 1,489,728 |
| Jun 22, 2026 | 825.00 | 835.90 | 817.35 | 819.10 | 819.10 | -0.49% | 675,744 |
| Jun 19, 2026 | 832.90 | 833.30 | 815.05 | 823.15 | 823.15 | -1.16% | 1,162,760 |
| Jun 18, 2026 | 815.10 | 836.00 | 807.00 | 832.80 | 832.80 | 3.17% | 2,299,896 |
| Jun 17, 2026 | 795.00 | 813.50 | 790.50 | 807.25 | 807.25 | 1.90% | 2,002,246 |
| Jun 16, 2026 | 780.35 | 794.25 | 775.05 | 792.20 | 792.20 | 1.91% | 938,403 |
| Jun 15, 2026 | 768.00 | 786.00 | 768.00 | 777.35 | 777.35 | 2.61% | 1,322,586 |
| Jun 12, 2026 | 734.00 | 760.00 | 732.70 | 757.55 | 757.55 | 4.83% | 910,431 |
| Jun 11, 2026 | 727.00 | 738.10 | 720.00 | 722.65 | 722.65 | -2.49% | 671,414 |
| Jun 10, 2026 | 751.05 | 754.05 | 736.35 | 741.10 | 741.10 | -1.15% | 732,480 |
| Jun 9, 2026 | 741.20 | 754.15 | 739.25 | 749.70 | 749.70 | 1.29% | 717,276 |
| Jun 8, 2026 | 750.05 | 751.95 | 737.00 | 740.15 | 740.15 | -2.74% | 571,017 |
| Jun 5, 2026 | 760.00 | 778.00 | 760.00 | 761.00 | 761.00 | 0.24% | 993,994 |
| Jun 4, 2026 | 748.65 | 767.90 | 748.00 | 759.15 | 759.15 | 0.90% | 1,038,844 |
| Jun 3, 2026 | 769.15 | 774.45 | 745.00 | 752.40 | 752.40 | -2.62% | 1,152,395 |
| Jun 2, 2026 | 758.20 | 776.00 | 752.50 | 772.65 | 772.65 | 0.41% | 993,468 |
| Jun 1, 2026 | 791.50 | 793.95 | 765.00 | 769.50 | 769.50 | -2.78% | 1,069,571 |
| May 29, 2026 | 787.95 | 807.45 | 780.10 | 791.50 | 791.50 | 0.57% | 1,797,386 |
| May 27, 2026 | 773.00 | 797.80 | 773.00 | 787.00 | 787.00 | 1.79% | 1,557,316 |
| May 26, 2026 | 769.65 | 780.00 | 760.00 | 773.15 | 773.15 | 0.45% | 995,179 |
| May 25, 2026 | 765.15 | 781.95 | 765.15 | 769.65 | 769.65 | 1.64% | 1,904,876 |
| May 22, 2026 | 769.10 | 771.10 | 755.10 | 757.20 | 757.20 | -1.55% | 1,906,544 |
| May 21, 2026 | 785.00 | 792.50 | 765.35 | 769.10 | 769.10 | -1.45% | 1,090,490 |
| May 20, 2026 | 771.40 | 784.95 | 762.40 | 780.40 | 780.40 | 0.13% | 943,447 |
| May 19, 2026 | 771.95 | 786.70 | 770.15 | 779.35 | 779.35 | 0.85% | 1,002,227 |
| May 18, 2026 | 777.00 | 778.40 | 760.35 | 772.75 | 772.75 | -1.43% | 827,599 |
| May 15, 2026 | 787.00 | 800.00 | 782.00 | 784.00 | 784.00 | -0.24% | 1,120,488 |
| May 14, 2026 | 785.10 | 797.25 | 777.70 | 785.85 | 785.85 | 0.11% | 1,051,728 |
| May 13, 2026 | 780.00 | 797.00 | 776.80 | 784.95 | 784.95 | 0.04% | 1,167,967 |
| May 12, 2026 | 809.00 | 818.45 | 781.90 | 784.65 | 784.65 | -3.81% | 1,712,105 |
| May 11, 2026 | 820.50 | 833.40 | 812.95 | 815.70 | 815.70 | -2.46% | 1,608,063 |
| May 8, 2026 | 835.90 | 844.90 | 830.45 | 836.30 | 836.30 | 0.05% | 1,801,484 |
| May 7, 2026 | 817.95 | 838.00 | 813.05 | 835.90 | 835.90 | 2.46% | 2,148,085 |
| May 6, 2026 | 808.15 | 821.50 | 792.45 | 815.85 | 815.85 | 2.31% | 3,759,370 |
| May 5, 2026 | 738.00 | 801.00 | 738.00 | 797.40 | 797.40 | 9.11% | 15,618,970 |
| May 4, 2026 | 750.00 | 750.60 | 715.50 | 730.85 | 730.85 | -1.05% | 1,152,415 |
| Apr 30, 2026 | 756.00 | 761.75 | 725.00 | 738.60 | 738.60 | -2.89% | 2,717,763 |
| Apr 29, 2026 | 765.00 | 771.95 | 758.00 | 760.60 | 760.60 | 0.02% | 780,465 |
| Apr 28, 2026 | 760.00 | 769.00 | 750.75 | 760.45 | 760.45 | 0.08% | 1,507,102 |
| Apr 27, 2026 | 762.95 | 774.70 | 757.40 | 759.85 | 759.85 | -0.12% | 1,158,441 |
| Apr 24, 2026 | 773.00 | 775.85 | 755.00 | 760.80 | 760.80 | -1.25% | 1,458,679 |
| Apr 23, 2026 | 750.00 | 778.05 | 745.80 | 770.40 | 770.40 | 1.96% | 2,996,865 |
| Apr 22, 2026 | 744.95 | 758.20 | 742.95 | 755.60 | 755.60 | 0.93% | 833,621 |
| Apr 21, 2026 | 749.25 | 759.90 | 745.85 | 748.65 | 748.65 | -0.08% | 1,164,463 |
| Apr 20, 2026 | 751.00 | 752.00 | 735.25 | 749.25 | 749.25 | -0.12% | 1,023,700 |
| Apr 17, 2026 | 741.00 | 758.00 | 731.05 | 750.15 | 750.15 | 1.59% | 2,273,576 |
| Apr 16, 2026 | 735.00 | 741.70 | 726.60 | 738.40 | 738.40 | 1.42% | 1,395,926 |
| Apr 15, 2026 | 717.15 | 729.50 | 712.30 | 728.05 | 728.05 | 3.23% | 1,918,073 |