CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 220.35
+1.37 (0.63%)
Oct 6, 2026, 3:29 PM IST
CMS Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 256.50 | 268.00 | 254.60 | 265.95 | 260.10 | 4.05% | 577,184 |
| Aug 12, 2026 | 263.05 | 264.45 | 253.40 | 255.60 | 249.98 | -3.95% | 1,333,828 |
| Aug 11, 2026 | 279.35 | 279.35 | 265.00 | 266.10 | 260.25 | -4.74% | 852,791 |
| Aug 10, 2026 | 275.00 | 288.00 | 270.50 | 279.35 | 273.20 | 2.27% | 1,054,854 |
| Aug 7, 2026 | 279.00 | 279.00 | 272.00 | 273.15 | 267.14 | -1.59% | 208,497 |
| Aug 6, 2026 | 275.00 | 279.40 | 275.00 | 277.55 | 271.44 | 1.33% | 350,373 |
| Aug 5, 2026 | 280.00 | 280.15 | 272.00 | 273.90 | 267.87 | -1.97% | 404,479 |
| Aug 4, 2026 | 275.40 | 280.50 | 273.05 | 279.40 | 273.25 | 1.45% | 467,946 |
| Aug 3, 2026 | 267.70 | 278.60 | 267.50 | 275.40 | 269.34 | 4.44% | 1,312,567 |
| Jul 31, 2026 | 272.00 | 272.75 | 259.60 | 263.70 | 257.90 | -1.79% | 1,253,873 |
| Jul 30, 2026 | 278.35 | 278.50 | 267.65 | 268.50 | 262.59 | -3.30% | 582,860 |
| Jul 29, 2026 | 271.75 | 278.35 | 271.75 | 277.65 | 271.54 | 2.25% | 289,596 |
| Jul 28, 2026 | 272.60 | 276.00 | 269.45 | 271.55 | 265.58 | -0.39% | 335,243 |
| Jul 27, 2026 | 278.00 | 278.00 | 272.00 | 272.60 | 266.60 | -0.47% | 179,511 |