CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 206.00
+2.06 (1.01%)
Oct 27, 2026, 3:29 PM IST
CMS Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 200.50 | 208.00 | 200.50 | 206.00 | 206.00 | 1.01% | 540,943 |
| Oct 26, 2026 | 199.00 | 209.94 | 197.31 | 203.94 | 203.94 | 0.81% | 601,445 |
| Oct 23, 2026 | 206.05 | 206.31 | 197.67 | 202.31 | 202.31 | -0.83% | 1,204,442 |
| Oct 22, 2026 | 207.50 | 207.51 | 202.51 | 204.01 | 204.01 | -1.37% | 672,138 |
| Oct 21, 2026 | 212.05 | 213.00 | 205.30 | 206.85 | 206.85 | -2.23% | 940,331 |
| Oct 19, 2026 | 217.95 | 218.25 | 209.52 | 211.56 | 211.56 | -2.93% | 678,897 |
| Oct 16, 2026 | 219.11 | 219.48 | 216.22 | 217.95 | 217.95 | -0.03% | 242,170 |
| Oct 15, 2026 | 217.00 | 219.19 | 216.64 | 218.01 | 218.01 | 0.13% | 266,676 |
| Oct 14, 2026 | 220.22 | 221.88 | 215.00 | 217.73 | 217.73 | -1.27% | 525,007 |
| Oct 13, 2026 | 215.00 | 222.20 | 213.56 | 220.52 | 220.52 | 2.56% | 467,161 |
| Oct 12, 2026 | 215.44 | 218.09 | 214.07 | 215.01 | 215.01 | 0.54% | 512,188 |
| Oct 9, 2026 | 215.32 | 216.05 | 210.50 | 213.85 | 213.85 | -0.23% | 544,126 |
| Oct 8, 2026 | 218.43 | 221.95 | 213.86 | 214.35 | 214.35 | -1.84% | 480,125 |
| Oct 7, 2026 | 221.90 | 221.90 | 215.56 | 218.37 | 218.37 | -0.90% | 529,249 |
| Oct 6, 2026 | 219.50 | 221.59 | 218.28 | 220.35 | 220.35 | 0.63% | 335,302 |
| Oct 5, 2026 | 221.68 | 222.00 | 217.16 | 218.98 | 218.98 | -0.77% | 696,321 |
| Oct 1, 2026 | 222.51 | 222.79 | 215.12 | 220.69 | 220.69 | -0.34% | 1,010,975 |
| Sep 30, 2026 | 229.95 | 231.99 | 220.99 | 221.45 | 221.45 | -3.37% | 632,685 |
| Sep 29, 2026 | 228.60 | 230.74 | 224.63 | 229.17 | 229.17 | 0.51% | 425,261 |
| Sep 28, 2026 | 233.80 | 233.81 | 226.10 | 228.01 | 228.01 | -2.21% | 450,422 |
| Sep 25, 2026 | 232.32 | 235.50 | 228.50 | 233.17 | 233.17 | 0.37% | 504,573 |
| Sep 24, 2026 | 234.00 | 234.00 | 230.10 | 232.32 | 232.32 | -0.77% | 516,478 |
| Sep 23, 2026 | 234.62 | 237.50 | 233.00 | 234.12 | 234.12 | -0.21% | 482,023 |
| Sep 22, 2026 | 232.95 | 235.74 | 230.55 | 234.62 | 234.62 | 1.07% | 474,646 |
| Sep 21, 2026 | 232.95 | 235.49 | 229.80 | 232.14 | 232.14 | 0.52% | 664,959 |
| Sep 18, 2026 | 231.15 | 232.72 | 228.52 | 230.93 | 230.93 | -0.05% | 952,449 |
| Sep 17, 2026 | 237.00 | 237.00 | 228.28 | 231.04 | 231.04 | -0.58% | 818,063 |
| Sep 16, 2026 | 235.08 | 239.00 | 227.80 | 232.39 | 232.39 | 4.25% | 5,544,781 |
| Sep 15, 2026 | 224.98 | 236.90 | 220.99 | 222.91 | 222.91 | 0.46% | 1,409,704 |
| Sep 11, 2026 | 225.10 | 226.45 | 223.50 | 224.38 | 221.88 | -0.36% | 532,465 |
| Sep 10, 2026 | 231.25 | 233.39 | 226.70 | 227.69 | 222.68 | -1.54% | 955,879 |
| Sep 9, 2026 | 236.00 | 236.00 | 228.50 | 231.25 | 226.16 | -2.25% | 1,394,473 |
| Sep 8, 2026 | 239.90 | 241.00 | 236.00 | 236.58 | 231.38 | -1.02% | 427,822 |
| Sep 7, 2026 | 243.46 | 244.98 | 238.11 | 239.02 | 233.76 | -1.82% | 454,986 |
| Sep 4, 2026 | 245.45 | 246.94 | 241.00 | 243.46 | 238.10 | -0.57% | 528,852 |
| Sep 3, 2026 | 249.30 | 251.24 | 243.52 | 244.86 | 239.47 | -1.78% | 318,805 |
| Sep 2, 2026 | 248.00 | 254.00 | 245.62 | 249.30 | 243.82 | 0.66% | 625,944 |
| Sep 1, 2026 | 242.70 | 248.99 | 242.35 | 247.67 | 242.22 | 1.67% | 623,561 |
| Aug 31, 2026 | 241.35 | 248.70 | 238.30 | 243.60 | 238.24 | 0.43% | 5,844,296 |
| Aug 28, 2026 | 241.00 | 244.65 | 239.50 | 242.55 | 237.21 | 1.08% | 1,254,724 |
| Aug 27, 2026 | 247.00 | 248.30 | 239.00 | 239.95 | 234.67 | -2.52% | 985,514 |
| Aug 26, 2026 | 246.50 | 249.30 | 244.40 | 246.15 | 240.73 | 0.53% | 455,029 |
| Aug 25, 2026 | 248.00 | 248.60 | 243.25 | 244.85 | 239.46 | -1.59% | 470,186 |
| Aug 24, 2026 | 248.35 | 251.40 | 246.75 | 248.80 | 243.33 | 0.73% | 539,387 |
| Aug 21, 2026 | 249.60 | 251.50 | 245.35 | 247.00 | 241.57 | -1.02% | 640,090 |
| Aug 20, 2026 | 246.05 | 253.20 | 244.50 | 249.55 | 244.06 | 1.44% | 760,725 |
| Aug 19, 2026 | 248.00 | 249.00 | 240.50 | 246.00 | 240.59 | -1.40% | 1,477,319 |
| Aug 18, 2026 | 254.35 | 254.40 | 248.25 | 249.50 | 244.01 | -1.91% | 989,324 |
| Aug 17, 2026 | 263.55 | 264.85 | 252.30 | 254.35 | 248.75 | -3.45% | 1,223,705 |
| Aug 14, 2026 | 265.95 | 267.95 | 262.00 | 263.45 | 257.65 | -0.94% | 910,556 |