CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 270.85
-0.90 (-0.33%)
At close: Mar 27, 2026
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 271.75 | 274.00 | 267.35 | 270.85 | 270.85 | -0.33% | 1,264,828 |
| Mar 25, 2026 | 275.00 | 281.00 | 270.60 | 271.75 | 271.75 | 0.33% | 695,556 |
| Mar 24, 2026 | 278.00 | 278.00 | 269.00 | 270.85 | 270.85 | -0.22% | 1,160,657 |
| Mar 23, 2026 | 283.00 | 283.95 | 270.00 | 271.45 | 271.45 | -4.40% | 844,023 |
| Mar 20, 2026 | 284.00 | 289.30 | 281.15 | 283.95 | 283.95 | 0.11% | 673,750 |
| Mar 19, 2026 | 288.80 | 290.80 | 282.50 | 283.65 | 283.65 | -2.46% | 547,952 |
| Mar 18, 2026 | 287.05 | 299.00 | 286.75 | 290.80 | 290.80 | 1.41% | 881,415 |
| Mar 17, 2026 | 290.00 | 294.70 | 284.85 | 286.75 | 286.75 | -1.24% | 715,467 |
| Mar 16, 2026 | 292.50 | 294.30 | 286.25 | 290.35 | 290.35 | -0.82% | 429,985 |
| Mar 13, 2026 | 294.95 | 300.00 | 291.45 | 292.75 | 292.75 | -2.20% | 497,742 |
| Mar 12, 2026 | 299.00 | 301.65 | 292.00 | 299.35 | 299.35 | 0.10% | 440,040 |
| Mar 11, 2026 | 294.00 | 305.00 | 294.00 | 299.05 | 299.05 | 1.75% | 579,392 |
| Mar 10, 2026 | 298.00 | 298.05 | 288.15 | 293.90 | 293.90 | -0.42% | 653,202 |
| Mar 9, 2026 | 297.00 | 300.00 | 288.50 | 295.15 | 295.15 | -1.89% | 444,394 |
| Mar 6, 2026 | 300.95 | 305.00 | 299.10 | 300.85 | 300.85 | -0.03% | 393,008 |
| Mar 5, 2026 | 301.15 | 302.65 | 296.10 | 300.95 | 300.95 | 0.02% | 284,382 |
| Mar 4, 2026 | 300.60 | 303.95 | 295.15 | 300.90 | 300.90 | -0.18% | 965,567 |
| Mar 2, 2026 | 292.50 | 304.00 | 292.50 | 301.45 | 301.45 | -0.71% | 366,698 |
| Feb 27, 2026 | 300.20 | 305.20 | 299.75 | 303.60 | 303.60 | 0.76% | 967,765 |
| Feb 26, 2026 | 298.50 | 307.00 | 297.00 | 301.30 | 301.30 | 0.94% | 1,952,574 |
| Feb 25, 2026 | 310.95 | 311.30 | 297.50 | 298.50 | 298.50 | -3.77% | 1,517,429 |
| Feb 24, 2026 | 314.65 | 315.30 | 307.05 | 310.20 | 310.20 | -1.48% | 629,333 |
| Feb 23, 2026 | 314.80 | 316.35 | 313.50 | 314.85 | 314.85 | -0.05% | 255,178 |
| Feb 20, 2026 | 315.00 | 317.05 | 311.85 | 315.00 | 315.00 | -0.60% | 362,547 |
| Feb 19, 2026 | 319.50 | 326.50 | 316.10 | 316.90 | 316.90 | -0.92% | 349,857 |
| Feb 18, 2026 | 320.40 | 321.95 | 317.60 | 319.85 | 319.85 | 0.06% | 254,061 |
| Feb 17, 2026 | 317.00 | 322.00 | 314.00 | 319.65 | 316.90 | 1.24% | 391,743 |
| Feb 16, 2026 | 321.00 | 322.40 | 312.10 | 315.75 | 313.03 | -2.06% | 816,117 |
| Feb 13, 2026 | 310.00 | 328.85 | 302.45 | 322.40 | 319.63 | 2.45% | 1,337,779 |
| Feb 12, 2026 | 324.20 | 324.20 | 313.55 | 314.70 | 311.99 | -2.93% | 454,182 |
| Feb 11, 2026 | 325.40 | 330.55 | 320.60 | 324.20 | 321.41 | 0.11% | 551,177 |
| Feb 10, 2026 | 323.30 | 325.40 | 321.55 | 323.85 | 321.06 | 0.68% | 336,373 |
| Feb 9, 2026 | 327.00 | 331.00 | 319.00 | 321.65 | 318.88 | -1.30% | 375,283 |
| Feb 6, 2026 | 324.85 | 327.00 | 319.40 | 325.90 | 323.10 | 0.32% | 174,799 |
| Feb 5, 2026 | 319.00 | 326.90 | 313.40 | 324.85 | 322.06 | 2.61% | 440,601 |
| Feb 4, 2026 | 319.95 | 319.95 | 314.60 | 316.60 | 313.88 | -1.66% | 286,553 |
| Feb 3, 2026 | 336.40 | 336.90 | 320.75 | 321.95 | 319.18 | 0.31% | 388,107 |
| Feb 2, 2026 | 315.00 | 323.00 | 311.70 | 320.95 | 318.19 | 1.21% | 201,671 |
| Feb 1, 2026 | 316.95 | 322.95 | 312.05 | 317.10 | 314.37 | 0.55% | 235,433 |
| Jan 30, 2026 | 317.25 | 319.00 | 313.45 | 315.35 | 312.64 | -0.79% | 330,619 |
| Jan 29, 2026 | 331.00 | 332.50 | 314.80 | 317.85 | 315.12 | -2.87% | 455,078 |
| Jan 28, 2026 | 320.00 | 330.80 | 315.10 | 327.25 | 324.43 | 3.40% | 364,448 |
| Jan 27, 2026 | 320.00 | 320.05 | 312.25 | 316.50 | 313.78 | -0.97% | 411,326 |
| Jan 23, 2026 | 327.30 | 328.10 | 318.25 | 319.60 | 316.85 | -2.35% | 540,328 |
| Jan 22, 2026 | 334.90 | 334.90 | 326.60 | 327.30 | 324.48 | -1.13% | 278,327 |
| Jan 21, 2026 | 325.55 | 333.50 | 320.10 | 331.05 | 328.20 | 1.69% | 448,873 |
| Jan 20, 2026 | 331.30 | 331.30 | 324.00 | 325.55 | 322.75 | -1.35% | 483,046 |
| Jan 19, 2026 | 331.00 | 331.25 | 326.80 | 330.00 | 327.16 | -0.32% | 299,537 |
| Jan 16, 2026 | 329.95 | 334.10 | 328.30 | 331.05 | 328.20 | 0.09% | 270,911 |
| Jan 14, 2026 | 336.00 | 336.00 | 329.60 | 330.75 | 327.90 | -1.08% | 293,527 |