Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 782.65
-3.20 (-0.41%)
May 15, 2026, 3:30 PM IST
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,168,919 |
| 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% | 15,618,973 |
| 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 |
| 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% | 1,473,686 |
| 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% | 1,705,036 |
| 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 |