Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 760.00
-10.40 (-1.35%)
Apr 24, 2026, 3:30 PM IST
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 700.05 | 711.95 | 691.65 | 705.30 | 705.30 | -1.47% | 890,516 |
| Apr 10, 2026 | 708.00 | 719.75 | 704.60 | 715.80 | 715.80 | 2.40% | 778,688 |
| Apr 9, 2026 | 710.00 | 720.00 | 695.00 | 699.05 | 699.05 | -0.82% | 1,473,424 |
| Apr 8, 2026 | 700.00 | 708.60 | 690.00 | 704.85 | 704.85 | 4.78% | 1,392,636 |
| Apr 7, 2026 | 666.00 | 674.25 | 654.70 | 672.70 | 672.70 | 0.69% | 645,796 |
| Apr 6, 2026 | 663.00 | 672.80 | 646.60 | 668.10 | 668.10 | 1.09% | 876,484 |
| Apr 2, 2026 | 650.00 | 664.10 | 630.45 | 660.90 | 660.90 | 0.85% | 1,687,195 |
| Apr 1, 2026 | 642.00 | 669.30 | 640.00 | 655.35 | 655.35 | 4.72% | 1,705,026 |
| Mar 30, 2026 | 625.55 | 633.35 | 620.00 | 625.80 | 625.80 | -1.84% | 2,569,464 |
| Mar 27, 2026 | 640.90 | 651.00 | 635.35 | 637.50 | 637.50 | -0.99% | 2,013,843 |
| Mar 25, 2026 | 648.10 | 656.90 | 640.20 | 643.90 | 643.90 | 0.82% | 1,218,177 |
| Mar 24, 2026 | 641.60 | 645.00 | 622.50 | 638.65 | 638.65 | 2.60% | 985,794 |
| Mar 23, 2026 | 636.00 | 638.05 | 611.40 | 622.45 | 622.45 | -2.85% | 1,805,078 |
| Mar 20, 2026 | 645.00 | 652.30 | 635.10 | 640.70 | 640.70 | 0.13% | 830,229 |
| Mar 19, 2026 | 648.20 | 649.00 | 635.10 | 639.90 | 639.90 | -2.77% | 981,137 |
| Mar 18, 2026 | 633.90 | 660.80 | 632.50 | 658.15 | 658.15 | 4.01% | 1,505,706 |
| Mar 17, 2026 | 645.50 | 645.50 | 630.10 | 632.80 | 632.80 | -1.05% | 1,424,250 |
| Mar 16, 2026 | 644.50 | 647.95 | 623.25 | 639.50 | 639.50 | -0.78% | 1,631,304 |
| Mar 13, 2026 | 657.20 | 662.15 | 641.70 | 644.50 | 644.50 | -2.90% | 878,478 |
| Mar 12, 2026 | 670.00 | 670.80 | 655.25 | 663.75 | 663.75 | -1.84% | 1,585,361 |
| Mar 11, 2026 | 674.00 | 682.00 | 671.90 | 676.20 | 676.20 | 0.76% | 1,921,511 |
| Mar 10, 2026 | 663.30 | 673.95 | 656.95 | 671.10 | 671.10 | 3.39% | 2,489,071 |
| Mar 9, 2026 | 633.50 | 654.95 | 625.75 | 649.10 | 649.10 | 0.04% | 2,730,624 |
| Mar 6, 2026 | 646.15 | 661.80 | 642.50 | 648.85 | 648.85 | -0.54% | 1,623,932 |
| Mar 5, 2026 | 639.40 | 655.35 | 635.45 | 652.35 | 652.35 | 3.56% | 4,749,237 |
| Mar 4, 2026 | 640.30 | 642.00 | 624.15 | 629.90 | 629.90 | -3.29% | 3,113,387 |
| Mar 2, 2026 | 653.60 | 673.65 | 641.10 | 651.30 | 651.30 | -3.88% | 2,715,604 |
| Feb 27, 2026 | 710.00 | 710.00 | 673.60 | 677.60 | 677.60 | -4.37% | 2,005,279 |
| Feb 26, 2026 | 717.00 | 717.00 | 702.10 | 708.60 | 708.60 | -0.72% | 539,943 |
| Feb 25, 2026 | 709.35 | 718.85 | 707.00 | 713.75 | 713.75 | 0.64% | 669,618 |
| Feb 24, 2026 | 714.00 | 717.15 | 703.00 | 709.20 | 709.20 | -1.23% | 624,360 |
| Feb 23, 2026 | 724.80 | 729.80 | 711.20 | 718.00 | 718.00 | -0.31% | 621,904 |
| Feb 20, 2026 | 719.45 | 725.40 | 715.90 | 720.25 | 720.25 | -0.15% | 407,454 |
| Feb 19, 2026 | 736.00 | 737.15 | 718.00 | 721.30 | 721.30 | -2.12% | 471,815 |
| Feb 18, 2026 | 735.05 | 741.05 | 730.10 | 736.95 | 736.95 | 0.32% | 545,305 |
| Feb 17, 2026 | 738.00 | 744.55 | 725.80 | 734.60 | 734.60 | -0.35% | 545,311 |
| Feb 16, 2026 | 713.95 | 738.80 | 710.50 | 737.15 | 737.15 | 2.23% | 884,300 |
| Feb 13, 2026 | 726.00 | 728.80 | 715.00 | 721.05 | 721.05 | -1.28% | 487,002 |
| Feb 12, 2026 | 743.30 | 744.75 | 727.00 | 730.40 | 730.40 | -2.24% | 822,033 |
| Feb 11, 2026 | 744.75 | 748.50 | 738.80 | 747.10 | 747.10 | 0.61% | 560,346 |
| Feb 10, 2026 | 739.85 | 746.90 | 736.45 | 742.60 | 742.60 | 0.84% | 794,626 |
| Feb 9, 2026 | 732.55 | 741.65 | 725.05 | 736.40 | 736.40 | 1.94% | 1,253,751 |
| Feb 6, 2026 | 727.25 | 728.50 | 710.00 | 722.40 | 722.40 | -1.23% | 997,082 |