CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 294.20
+4.60 (1.59%)
May 11, 2026, 3:30 PM IST
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 288.75 | 294.20 | 285.70 | 289.60 | 289.60 | 0.63% | 488,924 |
| May 7, 2026 | 295.35 | 298.40 | 285.60 | 287.80 | 287.80 | -1.15% | 752,552 |
| May 6, 2026 | 291.00 | 294.00 | 286.25 | 291.15 | 291.15 | 1.59% | 650,539 |
| May 5, 2026 | 288.00 | 292.40 | 284.00 | 286.60 | 286.60 | -1.27% | 347,194 |
| May 4, 2026 | 290.35 | 294.00 | 285.10 | 290.30 | 290.30 | -0.02% | 455,103 |
| Apr 30, 2026 | 292.95 | 293.55 | 287.25 | 290.35 | 290.35 | -0.75% | 233,067 |
| Apr 29, 2026 | 305.00 | 305.00 | 291.40 | 292.55 | 292.55 | -2.52% | 677,559 |
| Apr 28, 2026 | 304.20 | 307.70 | 296.80 | 300.10 | 300.10 | -1.35% | 882,920 |
| Apr 27, 2026 | 301.15 | 308.95 | 301.15 | 304.20 | 304.20 | 0.68% | 401,197 |
| Apr 24, 2026 | 312.75 | 315.80 | 300.00 | 302.15 | 302.15 | -3.39% | 415,906 |
| Apr 23, 2026 | 319.00 | 319.25 | 311.00 | 312.75 | 312.75 | -1.59% | 209,688 |
| Apr 22, 2026 | 312.10 | 321.00 | 310.60 | 317.80 | 317.80 | 1.60% | 529,794 |
| Apr 21, 2026 | 318.25 | 318.70 | 312.00 | 312.80 | 312.80 | -1.60% | 228,498 |
| Apr 20, 2026 | 322.00 | 322.10 | 314.60 | 317.90 | 317.90 | -0.03% | 557,273 |
| Apr 17, 2026 | 317.60 | 320.00 | 315.00 | 318.00 | 318.00 | 0.13% | 622,932 |
| Apr 16, 2026 | 306.95 | 318.65 | 306.95 | 317.60 | 317.60 | 3.82% | 637,900 |
| Apr 15, 2026 | 310.00 | 313.30 | 304.25 | 305.90 | 305.90 | -0.03% | 432,091 |
| Apr 13, 2026 | 294.00 | 308.60 | 290.00 | 306.00 | 306.00 | 2.48% | 393,565 |
| Apr 10, 2026 | 294.60 | 305.80 | 293.90 | 298.60 | 298.60 | 2.26% | 347,328 |
| Apr 9, 2026 | 298.95 | 298.95 | 289.05 | 292.00 | 292.00 | -1.37% | 561,954 |
| Apr 8, 2026 | 298.00 | 301.75 | 293.60 | 296.05 | 296.05 | 2.32% | 979,998 |
| Apr 7, 2026 | 288.30 | 292.30 | 283.65 | 289.35 | 289.35 | 0.36% | 290,858 |
| Apr 6, 2026 | 278.50 | 289.35 | 276.15 | 288.30 | 288.30 | 2.49% | 525,409 |
| Apr 2, 2026 | 276.00 | 285.20 | 271.00 | 281.30 | 281.30 | -0.20% | 470,999 |
| Apr 1, 2026 | 277.00 | 288.50 | 272.25 | 281.85 | 281.85 | 6.12% | 630,306 |
| Mar 30, 2026 | 266.25 | 279.10 | 261.90 | 265.60 | 265.60 | -1.94% | 1,574,709 |
| 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 |