CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 224.50
-3.19 (-1.40%)
Sep 11, 2026, 3:30 PM IST
CMS Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 225.10 | 226.45 | 223.50 | 224.38 | 224.38 | -1.45% | 532,465 |
| Sep 10, 2026 | 231.25 | 233.39 | 226.70 | 227.69 | 227.69 | -1.54% | 955,879 |
| Sep 9, 2026 | 236.00 | 236.00 | 228.50 | 231.25 | 231.25 | -2.25% | 1,394,473 |
| Sep 8, 2026 | 239.90 | 241.00 | 236.00 | 236.58 | 236.58 | -1.02% | 427,822 |
| Sep 7, 2026 | 243.46 | 244.98 | 238.11 | 239.02 | 239.02 | -1.82% | 454,986 |
| Sep 4, 2026 | 245.45 | 246.94 | 241.00 | 243.46 | 243.46 | -0.57% | 528,852 |
| Sep 3, 2026 | 249.30 | 251.24 | 243.52 | 244.86 | 244.86 | -1.78% | 318,805 |
| Sep 2, 2026 | 248.00 | 254.00 | 245.62 | 249.30 | 249.30 | 0.66% | 625,944 |
| Sep 1, 2026 | 242.70 | 248.99 | 242.35 | 247.67 | 247.67 | 1.67% | 623,561 |
| Aug 31, 2026 | 241.35 | 248.70 | 238.30 | 243.60 | 243.60 | 0.43% | 5,844,296 |
| Aug 28, 2026 | 241.00 | 244.65 | 239.50 | 242.55 | 242.55 | 1.08% | 1,254,724 |
| Aug 27, 2026 | 247.00 | 248.30 | 239.00 | 239.95 | 239.95 | -2.52% | 985,514 |
| Aug 26, 2026 | 246.50 | 249.30 | 244.40 | 246.15 | 246.15 | 0.53% | 455,029 |
| Aug 25, 2026 | 248.00 | 248.60 | 243.25 | 244.85 | 244.85 | -1.59% | 470,186 |
| Aug 24, 2026 | 248.35 | 251.40 | 246.75 | 248.80 | 248.80 | 0.73% | 539,387 |
| 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 |