CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 436.00
+0.20 (0.05%)
Aug 13, 2025, 2:30 PM IST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 435.95 | 442.00 | 434.00 | 435.95 | 435.95 | 0.03% | 280,560 |
| Aug 12, 2025 | 439.60 | 441.20 | 434.70 | 435.80 | 435.80 | -0.16% | 341,889 |
| Aug 11, 2025 | 444.00 | 448.35 | 435.50 | 436.50 | 436.50 | -1.72% | 425,158 |
| Aug 8, 2025 | 448.15 | 454.15 | 440.75 | 444.15 | 444.15 | -0.73% | 422,895 |
| Aug 7, 2025 | 433.00 | 449.55 | 428.55 | 447.40 | 447.40 | 2.71% | 404,399 |
| Aug 6, 2025 | 440.10 | 448.50 | 429.90 | 435.60 | 435.60 | -1.02% | 593,786 |
| Aug 5, 2025 | 450.00 | 451.00 | 439.00 | 440.10 | 440.10 | -1.80% | 720,041 |
| Aug 4, 2025 | 452.50 | 454.50 | 444.55 | 448.15 | 448.15 | -1.40% | 685,180 |
| Aug 1, 2025 | 458.00 | 462.55 | 451.00 | 454.50 | 454.50 | -0.83% | 454,495 |
| Jul 31, 2025 | 460.00 | 466.00 | 452.75 | 458.30 | 458.30 | -1.60% | 812,311 |
| Jul 30, 2025 | 476.60 | 482.85 | 462.95 | 465.75 | 465.75 | -2.21% | 516,469 |
| Jul 29, 2025 | 477.00 | 482.65 | 466.65 | 476.30 | 476.30 | -0.15% | 965,842 |
| Jul 28, 2025 | 484.10 | 490.95 | 472.00 | 477.00 | 477.00 | -2.35% | 231,395 |
| Jul 25, 2025 | 511.60 | 511.60 | 480.30 | 488.50 | 488.50 | -3.67% | 539,082 |
| Jul 24, 2025 | 501.55 | 510.75 | 478.50 | 507.10 | 507.10 | 1.11% | 745,804 |
| Jul 23, 2025 | 518.80 | 519.30 | 499.95 | 501.55 | 501.55 | -2.90% | 195,523 |
| Jul 22, 2025 | 534.50 | 537.00 | 508.85 | 516.55 | 516.55 | -3.36% | 385,673 |
| Jul 21, 2025 | 532.95 | 537.00 | 530.05 | 534.50 | 534.50 | 0.30% | 167,828 |
| Jul 18, 2025 | 535.60 | 536.70 | 526.65 | 532.90 | 532.90 | -0.11% | 588,173 |
| Jul 17, 2025 | 520.10 | 541.15 | 519.00 | 533.50 | 533.50 | 2.51% | 457,490 |
| Jul 16, 2025 | 522.00 | 525.70 | 518.00 | 520.45 | 520.45 | -0.12% | 243,665 |
| Jul 15, 2025 | 515.30 | 523.20 | 515.30 | 521.05 | 521.05 | 0.49% | 233,826 |
| Jul 14, 2025 | 519.45 | 521.00 | 510.75 | 518.50 | 518.50 | -0.18% | 186,187 |
| Jul 11, 2025 | 514.10 | 521.00 | 512.75 | 519.45 | 519.45 | 0.13% | 201,015 |
| Jul 10, 2025 | 520.30 | 524.00 | 513.25 | 518.80 | 518.80 | -0.29% | 617,249 |
| Jul 9, 2025 | 517.70 | 523.10 | 514.00 | 520.30 | 520.30 | 0.49% | 166,490 |
| Jul 8, 2025 | 525.00 | 527.30 | 514.00 | 517.75 | 517.75 | -0.46% | 201,188 |
| Jul 7, 2025 | 515.00 | 525.00 | 512.75 | 520.15 | 520.15 | 1.10% | 438,316 |
| Jul 4, 2025 | 506.00 | 516.90 | 506.00 | 514.50 | 514.50 | 1.66% | 260,405 |
| Jul 3, 2025 | 508.00 | 513.15 | 505.00 | 506.10 | 506.10 | -0.02% | 303,595 |
| Jul 2, 2025 | 515.40 | 518.25 | 504.25 | 506.20 | 506.20 | -0.96% | 281,218 |
| Jul 1, 2025 | 506.00 | 519.85 | 503.40 | 511.10 | 511.10 | 2.12% | 534,079 |
| Jun 30, 2025 | 500.50 | 503.95 | 497.10 | 500.50 | 500.50 | 1.10% | 197,171 |
| Jun 27, 2025 | 497.00 | 501.70 | 489.95 | 495.05 | 495.05 | 0.58% | 182,779 |
| Jun 26, 2025 | 490.00 | 495.65 | 487.30 | 492.20 | 492.20 | 0.37% | 159,615 |
| Jun 25, 2025 | 487.70 | 493.00 | 484.25 | 490.40 | 490.40 | 1.54% | 213,427 |
| Jun 24, 2025 | 489.00 | 490.25 | 475.80 | 482.95 | 482.95 | 0.08% | 310,844 |
| Jun 23, 2025 | 476.00 | 484.90 | 473.00 | 482.55 | 482.55 | 0.94% | 326,478 |
| Jun 20, 2025 | 481.55 | 485.95 | 474.55 | 478.05 | 478.05 | -0.22% | 335,337 |
| Jun 19, 2025 | 478.95 | 484.05 | 471.10 | 479.10 | 479.10 | 0.26% | 305,835 |
| Jun 18, 2025 | 489.60 | 489.60 | 476.05 | 477.85 | 477.85 | -1.85% | 188,868 |
| Jun 17, 2025 | 488.75 | 490.20 | 481.35 | 486.85 | 486.85 | -0.39% | 446,893 |
| Jun 16, 2025 | 495.85 | 497.05 | 483.45 | 488.75 | 488.75 | -1.49% | 260,154 |
| Jun 13, 2025 | 482.00 | 498.00 | 482.00 | 496.15 | 496.15 | 0.55% | 268,315 |
| Jun 12, 2025 | 501.00 | 505.00 | 491.10 | 493.45 | 493.45 | -0.74% | 335,374 |
| Jun 11, 2025 | 494.10 | 500.25 | 492.85 | 497.15 | 497.15 | 0.63% | 426,938 |
| Jun 10, 2025 | 495.95 | 498.55 | 487.80 | 494.05 | 494.05 | -0.28% | 314,600 |
| Jun 9, 2025 | 487.30 | 497.00 | 486.15 | 495.45 | 495.45 | 2.21% | 355,105 |
| Jun 6, 2025 | 490.65 | 497.30 | 483.00 | 484.75 | 484.75 | -2.06% | 273,566 |
| Jun 5, 2025 | 497.00 | 507.65 | 491.00 | 494.95 | 494.95 | -0.59% | 392,201 |