Computer Age Management Services Limited (NSE:CAMS)
India · Delayed Price · Currency is INR 724.00
+20.00 (2.84%)
Sep 23, 2026, 3:15 PM IST
NSE:CAMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 706.90 | 725.05 | 706.00 | 724.00 | - | 2.84% | 1,332,976 |
| 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 |
| Aug 24, 2026 | 755.60 | 760.00 | 750.25 | 752.00 | 752.00 | -0.13% | 705,369 |
| Aug 21, 2026 | 752.90 | 759.50 | 747.00 | 753.00 | 753.00 | 0.50% | 1,631,822 |
| Aug 20, 2026 | 759.00 | 761.00 | 747.75 | 749.25 | 749.25 | -0.67% | 1,370,564 |
| Aug 19, 2026 | 762.00 | 763.85 | 752.00 | 754.30 | 754.30 | -1.01% | 1,126,243 |
| Aug 18, 2026 | 772.10 | 773.90 | 757.55 | 762.00 | 762.00 | -1.84% | 1,270,110 |
| Aug 17, 2026 | 762.20 | 776.25 | 755.55 | 776.25 | 776.25 | 1.84% | 1,314,547 |
| Aug 14, 2026 | 776.00 | 776.00 | 761.30 | 762.25 | 762.25 | -1.39% | 880,470 |
| Aug 13, 2026 | 778.00 | 785.55 | 768.65 | 773.00 | 773.00 | -0.57% | 1,083,699 |
| Aug 12, 2026 | 787.00 | 788.50 | 771.00 | 777.40 | 777.40 | -1.03% | 1,156,640 |
| Aug 11, 2026 | 787.00 | 796.50 | 784.05 | 788.00 | 785.50 | -0.18% | 681,139 |
| Aug 10, 2026 | 783.15 | 798.40 | 780.05 | 789.45 | 786.95 | 0.25% | 1,528,991 |
| Aug 7, 2026 | 801.00 | 801.05 | 778.05 | 787.50 | 785.00 | -1.49% | 1,011,683 |
| Aug 6, 2026 | 812.00 | 814.55 | 798.25 | 799.45 | 796.91 | -1.53% | 808,249 |
| Aug 5, 2026 | 807.80 | 821.90 | 807.40 | 811.85 | 809.27 | 0.30% | 1,396,845 |
| Aug 4, 2026 | 791.50 | 830.50 | 789.00 | 809.40 | 806.83 | 2.33% | 4,699,513 |
| Aug 3, 2026 | 810.00 | 815.00 | 789.80 | 791.00 | 788.49 | -0.65% | 1,922,245 |
| Jul 31, 2026 | 793.15 | 807.60 | 787.10 | 796.15 | 793.62 | 0.38% | 928,480 |
| Jul 30, 2026 | 792.40 | 799.60 | 783.75 | 793.15 | 790.63 | 0.09% | 613,918 |
| Jul 29, 2026 | 804.30 | 805.55 | 789.10 | 792.40 | 789.89 | -0.99% | 541,450 |
| Jul 28, 2026 | 789.00 | 803.95 | 782.35 | 800.30 | 797.76 | 1.94% | 1,068,449 |
| Jul 27, 2026 | 763.00 | 790.00 | 762.00 | 785.05 | 782.56 | 3.10% | 1,440,127 |
| Jul 24, 2026 | 760.00 | 766.75 | 747.35 | 761.45 | 759.03 | 0.44% | 966,899 |
| Jul 23, 2026 | 774.90 | 774.90 | 755.45 | 758.15 | 755.74 | -1.92% | 785,936 |
| Jul 22, 2026 | 771.05 | 775.00 | 761.20 | 773.00 | 770.55 | 0.75% | 964,386 |
| Jul 21, 2026 | 773.00 | 785.40 | 765.05 | 767.25 | 764.82 | -0.44% | 1,429,299 |
| Jul 20, 2026 | 750.00 | 772.00 | 742.00 | 770.65 | 768.21 | 2.60% | 1,021,324 |
| Jul 17, 2026 | 755.10 | 757.35 | 739.00 | 751.10 | 748.72 | - | 1,428,098 |
| Jul 16, 2026 | 763.00 | 764.80 | 749.70 | 751.10 | 748.72 | -1.79% | 980,548 |
| Jul 15, 2026 | 765.00 | 774.80 | 760.30 | 764.80 | 762.37 | -0.22% | 636,795 |