CMS Info Systems Limited (NSE:CMSINFO)
India · Delayed Price · Currency is INR 263.20
-5.30 (-1.97%)
Jul 31, 2026, 3:30 PM IST
CMS Info Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |