CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 247.00
-2.55 (-1.02%)
Aug 21, 2026, 3:30 PM IST
CMS Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 249.60 | 251.50 | 245.35 | 247.00 | 247.00 | -1.02% | 640,090 |
| Aug 20, 2026 | 246.05 | 253.20 | 244.50 | 249.55 | 249.55 | 1.44% | 760,725 |
| Aug 19, 2026 | 248.00 | 249.00 | 240.50 | 246.00 | 246.00 | -1.40% | 1,477,319 |
| Aug 18, 2026 | 254.35 | 254.40 | 248.25 | 249.50 | 249.50 | -1.91% | 989,324 |
| Aug 17, 2026 | 263.55 | 264.85 | 252.30 | 254.35 | 254.35 | -3.45% | 1,223,705 |
| Aug 14, 2026 | 265.95 | 267.95 | 262.00 | 263.45 | 263.45 | -0.94% | 910,556 |
| Aug 13, 2026 | 256.50 | 268.00 | 254.60 | 265.95 | 265.95 | 4.05% | 577,184 |
| Aug 12, 2026 | 263.05 | 264.45 | 253.40 | 255.60 | 255.60 | -3.95% | 1,333,828 |
| Aug 11, 2026 | 279.35 | 279.35 | 265.00 | 266.10 | 266.10 | -4.74% | 852,791 |
| Aug 10, 2026 | 275.00 | 288.00 | 270.50 | 279.35 | 279.35 | 2.27% | 1,054,854 |
| Aug 7, 2026 | 279.00 | 279.00 | 272.00 | 273.15 | 273.15 | -1.59% | 208,497 |
| Aug 6, 2026 | 275.00 | 279.40 | 275.00 | 277.55 | 277.55 | 1.33% | 350,373 |
| Aug 5, 2026 | 280.00 | 280.15 | 272.00 | 273.90 | 273.90 | -1.97% | 404,479 |
| Aug 4, 2026 | 275.40 | 280.50 | 273.05 | 279.40 | 279.40 | 1.45% | 467,946 |
| Aug 3, 2026 | 267.70 | 278.60 | 267.50 | 275.40 | 275.40 | 4.44% | 1,312,567 |
| Jul 31, 2026 | 272.00 | 272.75 | 259.60 | 263.70 | 263.70 | -1.79% | 1,253,873 |
| Jul 30, 2026 | 278.35 | 278.50 | 267.65 | 268.50 | 268.50 | -3.30% | 582,860 |
| Jul 29, 2026 | 271.75 | 278.35 | 271.75 | 277.65 | 277.65 | 2.25% | 289,596 |
| Jul 28, 2026 | 272.60 | 276.00 | 269.45 | 271.55 | 271.55 | -0.39% | 335,243 |
| Jul 27, 2026 | 278.00 | 278.00 | 272.00 | 272.60 | 272.60 | -0.47% | 179,511 |
| Jul 24, 2026 | 268.50 | 278.00 | 268.05 | 273.90 | 273.90 | 0.81% | 380,671 |
| Jul 23, 2026 | 273.00 | 274.70 | 268.00 | 271.70 | 271.70 | -0.44% | 338,163 |
| Jul 22, 2026 | 277.00 | 279.70 | 269.75 | 272.90 | 272.90 | -0.76% | 363,174 |
| Jul 21, 2026 | 281.00 | 282.20 | 274.00 | 275.00 | 275.00 | -1.43% | 861,660 |
| Jul 20, 2026 | 276.50 | 280.30 | 272.25 | 279.00 | 279.00 | 1.22% | 447,832 |
| Jul 17, 2026 | 267.90 | 277.00 | 266.80 | 275.65 | 275.65 | 2.82% | 712,937 |
| Jul 16, 2026 | 270.00 | 273.35 | 267.50 | 268.10 | 268.10 | -0.74% | 416,945 |
| Jul 15, 2026 | 268.80 | 270.80 | 265.80 | 270.10 | 270.10 | 1.22% | 426,051 |
| Jul 14, 2026 | 273.35 | 273.35 | 260.25 | 266.85 | 266.85 | -2.47% | 1,156,883 |
| Jul 13, 2026 | 261.95 | 274.70 | 260.40 | 273.60 | 273.60 | 4.27% | 818,212 |
| Jul 10, 2026 | 259.55 | 264.50 | 259.30 | 262.40 | 262.40 | 1.74% | 1,449,259 |
| Jul 9, 2026 | 267.00 | 267.75 | 255.15 | 257.90 | 257.90 | -2.26% | 1,065,411 |
| Jul 8, 2026 | 266.90 | 272.00 | 262.40 | 263.85 | 263.85 | -1.14% | 564,005 |
| Jul 7, 2026 | 271.00 | 272.85 | 265.80 | 266.90 | 266.90 | -1.06% | 438,839 |
| Jul 6, 2026 | 275.70 | 277.00 | 269.00 | 269.75 | 269.75 | -1.75% | 525,218 |
| Jul 3, 2026 | 276.95 | 279.35 | 273.30 | 274.55 | 274.55 | -0.36% | 570,034 |
| Jul 2, 2026 | 281.05 | 281.65 | 273.80 | 275.55 | 275.55 | -1.73% | 968,104 |
| Jul 1, 2026 | 281.45 | 287.55 | 277.25 | 280.40 | 280.40 | -0.07% | 472,998 |
| Jun 30, 2026 | 295.00 | 295.00 | 279.55 | 280.60 | 280.60 | -4.64% | 680,810 |
| Jun 29, 2026 | 291.50 | 297.50 | 291.50 | 294.25 | 294.25 | 1.08% | 377,425 |
| Jun 25, 2026 | 301.00 | 301.25 | 288.00 | 291.10 | 291.10 | -3.21% | 382,260 |
| Jun 24, 2026 | 298.20 | 301.80 | 297.70 | 300.75 | 300.75 | 0.10% | 263,916 |
| Jun 23, 2026 | 303.25 | 306.85 | 298.35 | 300.45 | 300.45 | -0.53% | 960,823 |
| 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 |