Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 715.35
+20.10 (2.89%)
Nov 5, 2026, 3:28 PM IST
NSE:CAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 703.00 | 721.20 | 703.00 | 715.35 | 715.35 | 2.89% | 2,139,413 |
| Nov 4, 2026 | 687.10 | 698.75 | 678.45 | 695.25 | 695.25 | 1.20% | 1,338,379 |
| Nov 3, 2026 | 672.60 | 702.00 | 666.65 | 687.00 | 687.00 | 3.26% | 1,841,564 |
| Nov 2, 2026 | 656.10 | 672.90 | 655.25 | 665.30 | 665.30 | 1.79% | 1,017,047 |
| Oct 30, 2026 | 691.00 | 694.85 | 652.00 | 653.60 | 653.60 | -6.22% | 7,075,584 |
| Oct 29, 2026 | 680.00 | 697.80 | 673.35 | 696.95 | 696.95 | 2.89% | 1,044,873 |
| Oct 28, 2026 | 673.95 | 682.00 | 665.60 | 677.40 | 677.40 | - | 620,230 |
| Oct 27, 2026 | 668.45 | 677.40 | 661.65 | 677.40 | 677.40 | 2.40% | 1,131,938 |
| Oct 26, 2026 | 649.95 | 667.65 | 642.40 | 661.50 | 661.50 | 1.77% | 1,131,103 |
| Oct 23, 2026 | 670.95 | 675.85 | 639.10 | 650.00 | 650.00 | -3.08% | 1,470,455 |
| Oct 22, 2026 | 673.00 | 677.30 | 663.90 | 670.65 | 670.65 | -1.38% | 851,621 |
| Oct 21, 2026 | 687.50 | 695.40 | 674.80 | 680.05 | 680.05 | -1.08% | 889,488 |
| Oct 19, 2026 | 700.00 | 700.65 | 684.00 | 687.50 | 687.50 | -1.79% | 304,532 |
| Oct 16, 2026 | 710.00 | 710.70 | 699.10 | 700.00 | 700.00 | -0.69% | 748,223 |
| Oct 15, 2026 | 696.00 | 709.00 | 695.55 | 704.85 | 704.85 | 1.56% | 1,331,615 |
| Oct 14, 2026 | 701.00 | 701.90 | 691.45 | 694.00 | 694.00 | -1.00% | 1,033,309 |
| Oct 13, 2026 | 681.55 | 704.45 | 681.00 | 701.00 | 701.00 | 3.23% | 1,593,544 |
| Oct 12, 2026 | 676.45 | 689.70 | 675.85 | 679.05 | 679.05 | 0.97% | 1,251,064 |
| Oct 9, 2026 | 665.05 | 675.00 | 660.80 | 672.50 | 672.50 | 1.51% | 1,069,377 |
| Oct 8, 2026 | 691.60 | 691.60 | 662.00 | 662.50 | 662.50 | -4.62% | 1,020,764 |
| Oct 7, 2026 | 693.90 | 706.00 | 690.85 | 694.60 | 694.60 | 0.10% | 1,014,012 |
| Oct 6, 2026 | 688.00 | 693.90 | 678.55 | 693.90 | 693.90 | 1.47% | 1,051,068 |
| Oct 5, 2026 | 679.00 | 692.50 | 677.90 | 683.85 | 683.85 | 0.97% | 1,632,385 |
| Oct 1, 2026 | 671.00 | 682.00 | 665.45 | 677.25 | 677.25 | 0.93% | 1,577,224 |
| Sep 30, 2026 | 666.60 | 679.95 | 666.00 | 671.00 | 671.00 | 0.75% | 1,798,467 |
| Sep 29, 2026 | 685.00 | 689.95 | 665.05 | 666.00 | 666.00 | -3.69% | 2,128,456 |
| Sep 28, 2026 | 709.20 | 709.30 | 690.20 | 691.55 | 691.55 | -2.23% | 826,842 |
| Sep 25, 2026 | 710.60 | 714.90 | 703.50 | 707.35 | 707.35 | -0.46% | 763,343 |
| Sep 24, 2026 | 718.45 | 725.00 | 705.00 | 710.60 | 710.60 | -1.84% | 989,945 |
| Sep 23, 2026 | 706.90 | 725.05 | 706.00 | 723.90 | 723.90 | 2.83% | 1,333,519 |
| Sep 22, 2026 | 707.95 | 714.50 | 704.00 | 704.00 | 704.00 | 0.02% | 949,770 |
| Sep 21, 2026 | 715.00 | 716.15 | 703.25 | 703.85 | 703.85 | -0.59% | 620,900 |
| Sep 18, 2026 | 712.65 | 723.60 | 708.05 | 708.05 | 708.05 | -0.97% | 1,128,255 |
| Sep 17, 2026 | 706.35 | 718.80 | 704.50 | 714.95 | 714.95 | 1.31% | 1,304,374 |
| Sep 16, 2026 | 713.00 | 718.25 | 700.15 | 705.70 | 705.70 | -1.62% | 848,314 |
| Sep 15, 2026 | 711.30 | 732.60 | 708.05 | 717.35 | 717.35 | 0.89% | 1,973,247 |
| Sep 11, 2026 | 708.50 | 713.05 | 694.60 | 711.00 | 711.00 | -0.14% | 1,442,644 |
| Sep 10, 2026 | 718.75 | 722.40 | 681.00 | 712.00 | 712.00 | -0.42% | 1,371,752 |
| Sep 9, 2026 | 729.00 | 730.00 | 711.20 | 715.00 | 715.00 | -1.99% | 1,556,690 |
| Sep 8, 2026 | 737.20 | 739.00 | 728.70 | 729.50 | 729.50 | -0.95% | 608,207 |
| Sep 7, 2026 | 748.00 | 748.80 | 736.50 | 736.50 | 736.50 | -1.64% | 452,436 |
| Sep 4, 2026 | 750.00 | 757.75 | 746.05 | 748.80 | 748.80 | 0.19% | 469,646 |
| Sep 3, 2026 | 745.00 | 752.15 | 737.00 | 747.40 | 747.40 | 0.75% | 1,321,035 |
| Sep 2, 2026 | 751.00 | 752.00 | 730.55 | 741.85 | 741.85 | -1.35% | 1,271,642 |
| Sep 1, 2026 | 782.95 | 783.00 | 750.25 | 752.00 | 752.00 | -3.84% | 1,008,731 |
| 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 |