NSE:CAMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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