CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 301.80
-0.25 (-0.08%)
Jun 23, 2026, 9:25 AM IST
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 299.95 | 303.50 | 298.70 | 302.05 | 302.05 | 1.12% | 1,020,651 |
| Jun 19, 2026 | 294.80 | 299.90 | 290.10 | 298.70 | 298.70 | 1.53% | 305,576 |
| Jun 18, 2026 | 296.40 | 297.25 | 292.25 | 294.20 | 294.20 | -0.25% | 298,056 |
| Jun 17, 2026 | 297.85 | 300.00 | 294.50 | 294.95 | 294.95 | -0.24% | 292,374 |
| Jun 16, 2026 | 300.00 | 301.40 | 293.55 | 295.65 | 295.65 | -0.81% | 499,575 |
| Jun 15, 2026 | 301.00 | 305.45 | 296.75 | 298.05 | 298.05 | 0.44% | 450,799 |
| Jun 12, 2026 | 292.00 | 298.40 | 292.00 | 296.75 | 296.75 | 2.72% | 573,007 |
| Jun 11, 2026 | 290.00 | 293.45 | 287.10 | 288.90 | 288.90 | -0.67% | 361,215 |
| Jun 10, 2026 | 295.30 | 297.70 | 290.10 | 290.85 | 290.85 | -1.27% | 276,791 |
| Jun 9, 2026 | 300.00 | 300.00 | 291.60 | 294.60 | 294.60 | -1.24% | 352,132 |
| Jun 8, 2026 | 303.95 | 306.05 | 296.00 | 298.30 | 298.30 | -2.45% | 290,329 |
| Jun 5, 2026 | 305.00 | 308.50 | 303.55 | 305.80 | 305.80 | 0.23% | 143,192 |
| Jun 4, 2026 | 304.50 | 307.45 | 303.00 | 305.10 | 305.10 | 0.15% | 233,021 |
| Jun 3, 2026 | 307.95 | 307.95 | 300.85 | 304.65 | 304.65 | -0.42% | 269,189 |
| Jun 2, 2026 | 304.40 | 309.35 | 301.35 | 305.95 | 305.95 | 0.51% | 282,986 |
| Jun 1, 2026 | 308.00 | 311.50 | 302.00 | 304.40 | 304.40 | -0.03% | 383,861 |
| May 29, 2026 | 310.00 | 313.75 | 297.10 | 304.50 | 304.50 | -1.58% | 507,390 |
| May 27, 2026 | 307.00 | 313.20 | 305.90 | 309.40 | 309.40 | 0.42% | 304,449 |
| May 26, 2026 | 308.10 | 312.60 | 307.25 | 308.10 | 308.10 | -0.79% | 276,442 |
| May 25, 2026 | 308.90 | 314.00 | 305.00 | 310.55 | 310.55 | 1.35% | 429,561 |
| May 22, 2026 | 300.10 | 308.00 | 297.00 | 306.40 | 306.40 | 1.12% | 455,867 |
| May 21, 2026 | 306.90 | 309.70 | 300.80 | 303.00 | 303.00 | -0.96% | 800,288 |
| May 20, 2026 | 305.00 | 308.35 | 303.00 | 305.95 | 305.95 | 0.10% | 377,538 |
| May 19, 2026 | 302.00 | 310.10 | 302.00 | 305.65 | 305.65 | 1.41% | 361,995 |
| May 18, 2026 | 302.95 | 303.00 | 294.15 | 301.40 | 301.40 | -0.51% | 359,884 |
| May 15, 2026 | 303.70 | 310.75 | 301.10 | 302.95 | 302.95 | -0.02% | 1,140,162 |
| May 14, 2026 | 300.00 | 304.75 | 295.25 | 303.00 | 303.00 | 2.26% | 698,978 |
| May 13, 2026 | 299.10 | 305.95 | 294.25 | 296.30 | 296.30 | -0.85% | 624,124 |
| May 12, 2026 | 306.45 | 312.20 | 297.85 | 298.85 | 298.85 | 1.82% | 2,259,893 |
| May 11, 2026 | 309.80 | 319.50 | 292.00 | 293.50 | 293.50 | 1.35% | 2,872,962 |
| 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 |