CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 319.60
-7.70 (-2.35%)
At close: Jan 23, 2026
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 327.30 | 328.10 | 318.25 | 319.60 | 319.60 | -2.35% | 540,328 |
| Jan 22, 2026 | 334.90 | 334.90 | 326.60 | 327.30 | 327.30 | -1.13% | 278,327 |
| Jan 21, 2026 | 325.55 | 333.50 | 320.10 | 331.05 | 331.05 | 1.69% | 448,873 |
| Jan 20, 2026 | 331.30 | 331.30 | 324.00 | 325.55 | 325.55 | -1.35% | 483,046 |
| Jan 19, 2026 | 331.00 | 331.25 | 326.80 | 330.00 | 330.00 | -0.32% | 299,537 |
| Jan 16, 2026 | 329.95 | 334.10 | 328.30 | 331.05 | 331.05 | 0.09% | 270,911 |
| Jan 14, 2026 | 336.00 | 336.00 | 329.60 | 330.75 | 330.75 | -1.08% | 293,527 |
| Jan 13, 2026 | 331.35 | 335.95 | 329.35 | 334.35 | 334.35 | 0.95% | 265,559 |
| Jan 12, 2026 | 337.20 | 337.20 | 324.45 | 331.20 | 331.20 | -0.91% | 686,329 |
| Jan 9, 2026 | 349.75 | 349.75 | 333.50 | 334.25 | 334.25 | -4.43% | 758,640 |
| Jan 8, 2026 | 350.00 | 354.90 | 346.65 | 349.75 | 349.75 | -0.21% | 740,868 |
| Jan 7, 2026 | 341.00 | 365.00 | 338.05 | 350.50 | 350.50 | 2.55% | 3,537,680 |
| Jan 6, 2026 | 345.00 | 347.50 | 339.25 | 341.80 | 341.80 | -0.12% | 252,175 |
| Jan 5, 2026 | 355.30 | 355.55 | 340.40 | 342.20 | 342.20 | -3.69% | 429,031 |
| Jan 2, 2026 | 352.30 | 357.00 | 345.55 | 355.30 | 355.30 | 0.88% | 273,947 |
| Jan 1, 2026 | 342.40 | 353.70 | 338.50 | 352.20 | 352.20 | 3.74% | 246,947 |
| Dec 31, 2025 | 339.00 | 340.50 | 338.00 | 339.50 | 339.50 | 0.10% | 327,317 |
| Dec 30, 2025 | 343.00 | 345.00 | 337.00 | 339.15 | 339.15 | -1.19% | 566,599 |
| Dec 29, 2025 | 342.90 | 344.35 | 341.50 | 343.25 | 343.25 | -0.42% | 228,221 |
| Dec 26, 2025 | 350.75 | 350.80 | 344.15 | 344.70 | 344.70 | -1.23% | 305,966 |
| Dec 24, 2025 | 351.40 | 351.55 | 347.05 | 349.00 | 349.00 | -0.68% | 256,115 |
| Dec 23, 2025 | 349.70 | 355.00 | 346.50 | 351.40 | 351.40 | 0.49% | 1,417,689 |
| Dec 22, 2025 | 351.00 | 351.00 | 342.50 | 349.70 | 349.70 | -0.86% | 537,503 |
| Dec 19, 2025 | 349.00 | 353.95 | 347.50 | 352.75 | 352.75 | 0.86% | 267,597 |
| Dec 18, 2025 | 345.00 | 354.60 | 341.50 | 349.75 | 349.75 | 0.97% | 1,005,227 |
| Dec 17, 2025 | 346.10 | 347.90 | 342.95 | 346.40 | 346.40 | 0.09% | 257,468 |
| Dec 16, 2025 | 349.00 | 349.00 | 344.20 | 346.10 | 346.10 | -0.79% | 307,983 |
| Dec 15, 2025 | 346.75 | 352.25 | 346.00 | 348.85 | 348.85 | -0.46% | 265,286 |
| Dec 12, 2025 | 351.50 | 352.60 | 346.10 | 350.45 | 350.45 | 0.20% | 379,671 |
| Dec 11, 2025 | 349.00 | 352.30 | 347.05 | 349.75 | 349.75 | -0.03% | 148,668 |
| Dec 10, 2025 | 352.00 | 354.00 | 348.30 | 349.85 | 349.85 | -0.34% | 720,728 |
| Dec 9, 2025 | 347.10 | 353.00 | 343.40 | 351.05 | 351.05 | 0.96% | 345,720 |
| Dec 8, 2025 | 349.10 | 352.75 | 345.80 | 347.70 | 347.70 | -0.40% | 1,377,145 |
| Dec 5, 2025 | 355.00 | 356.75 | 344.90 | 349.10 | 349.10 | -1.72% | 1,697,362 |
| Dec 4, 2025 | 356.00 | 363.80 | 353.15 | 355.20 | 355.20 | -0.17% | 665,117 |
| Dec 3, 2025 | 357.00 | 357.10 | 352.15 | 355.80 | 355.80 | 0.49% | 1,173,336 |
| Dec 2, 2025 | 354.55 | 355.50 | 350.80 | 354.05 | 354.05 | 0.27% | 457,119 |
| Dec 1, 2025 | 356.80 | 356.80 | 351.95 | 353.10 | 353.10 | -0.52% | 250,482 |
| Nov 28, 2025 | 354.90 | 357.40 | 351.30 | 354.95 | 354.95 | 0.55% | 161,450 |
| Nov 27, 2025 | 359.60 | 359.60 | 351.60 | 353.00 | 353.00 | -1.33% | 344,108 |
| Nov 26, 2025 | 350.45 | 359.90 | 347.70 | 357.75 | 357.75 | 2.58% | 388,227 |
| Nov 25, 2025 | 348.00 | 351.20 | 345.95 | 348.75 | 348.75 | -0.43% | 200,540 |
| Nov 24, 2025 | 357.25 | 357.25 | 345.50 | 350.25 | 350.25 | -1.21% | 372,484 |
| Nov 21, 2025 | 356.95 | 356.95 | 352.35 | 354.55 | 354.55 | -0.74% | 290,849 |
| Nov 20, 2025 | 359.60 | 360.05 | 354.80 | 357.20 | 357.20 | 0.03% | 298,637 |
| Nov 19, 2025 | 354.00 | 358.55 | 352.00 | 357.10 | 357.10 | 0.88% | 392,892 |
| Nov 18, 2025 | 358.95 | 359.20 | 349.40 | 354.00 | 354.00 | -1.38% | 471,604 |
| Nov 17, 2025 | 358.00 | 360.15 | 354.15 | 358.95 | 358.95 | 0.31% | 692,450 |
| Nov 14, 2025 | 358.70 | 362.15 | 354.55 | 357.85 | 357.85 | -0.53% | 371,181 |
| Nov 13, 2025 | 355.20 | 361.30 | 355.00 | 359.75 | 359.75 | 1.30% | 257,246 |