Computer Age Management Services Ltd CAMS
NSE · India · Technology Services
INR 677.25+6.25 (+0.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 671.00 | +0.75% | INR 666.60 | INR 679.95 | INR 666.00 | 1.80M |
| 2026-09-29 | INR 666.00 | -3.69% | INR 685.00 | INR 689.95 | INR 665.05 | 2.13M |
| 2026-09-28 | INR 691.55 | -2.23% | INR 709.20 | INR 709.30 | INR 690.20 | 826.84K |
| 2026-09-25 | INR 707.35 | -0.46% | INR 710.60 | INR 714.90 | INR 703.50 | 763.34K |
| 2026-09-24 | INR 710.60 | -1.84% | INR 718.45 | INR 725.00 | INR 705.00 | 989.95K |
| 2026-09-23 | INR 723.90 | +2.83% | INR 706.90 | INR 725.05 | INR 706.00 | 1.33M |
| 2026-09-22 | INR 704.00 | +0.02% | INR 707.95 | INR 714.50 | INR 704.00 | 949.77K |
| 2026-09-21 | INR 703.85 | -0.59% | INR 715.00 | INR 716.15 | INR 703.25 | 620.90K |
| 2026-09-18 | INR 708.05 | -0.97% | INR 712.65 | INR 723.60 | INR 708.05 | 1.13M |
| 2026-09-17 | INR 714.95 | +1.31% | INR 706.35 | INR 718.80 | INR 704.50 | 1.30M |
| 2026-09-16 | INR 705.70 | -1.62% | INR 713.00 | INR 718.25 | INR 700.15 | 848.31K |
| 2026-09-15 | INR 717.35 | +0.89% | INR 711.30 | INR 732.60 | INR 708.05 | 1.97M |
| 2026-09-14 | INR 711.00 | 0.00% | INR 711.00 | INR 711.00 | INR 711.00 | 0 |
| 2026-09-11 | INR 711.00 | -0.14% | INR 708.50 | INR 713.05 | INR 694.60 | 1.44M |
| 2026-09-10 | INR 712.00 | -0.42% | INR 718.75 | INR 722.40 | INR 681.00 | 1.37M |
| 2026-09-09 | INR 715.00 | -1.99% | INR 729.00 | INR 730.00 | INR 711.20 | 1.56M |
| 2026-09-08 | INR 729.50 | -0.95% | INR 737.20 | INR 739.00 | INR 728.70 | 608.21K |
| 2026-09-07 | INR 736.50 | -1.64% | INR 748.00 | INR 748.80 | INR 736.50 | 452.44K |
| 2026-09-04 | INR 748.80 | +0.19% | INR 750.00 | INR 757.75 | INR 746.05 | 469.65K |
| 2026-09-03 | INR 747.40 | +0.75% | INR 745.00 | INR 752.15 | INR 737.00 | 1.32M |
| 2026-09-02 | INR 741.85 | -1.35% | INR 751.00 | INR 752.00 | INR 730.55 | 1.27M |
| 2026-09-01 | INR 752.00 | -3.84% | INR 782.95 | INR 783.00 | INR 750.25 | 1.01M |
| 2026-08-31 | INR 782.00 | +2.62% | INR 758.75 | INR 786.40 | INR 750.00 | 3.78M |
| 2026-08-28 | INR 762.00 | +2.85% | INR 743.40 | INR 762.00 | INR 739.00 | 3.42M |
| 2026-08-27 | INR 740.90 | -0.68% | INR 748.00 | INR 753.00 | INR 740.20 | 653.88K |
| 2026-08-26 | INR 746.00 | -0.53% | INR 754.00 | INR 757.65 | INR 746.00 | 617.95K |
| 2026-08-25 | INR 749.95 | -0.27% | INR 752.00 | INR 752.75 | INR 742.30 | 811.31K |
| 2026-08-24 | INR 752.00 | -0.13% | INR 755.60 | INR 760.00 | INR 750.25 | 705.37K |
| 2026-08-21 | INR 753.00 | +0.50% | INR 752.90 | INR 759.50 | INR 747.00 | 1.63M |
| 2026-08-20 | INR 749.25 | -0.67% | INR 759.00 | INR 761.00 | INR 747.75 | 1.37M |
| 2026-08-19 | INR 754.30 | -1.01% | INR 762.00 | INR 763.85 | INR 752.00 | 1.13M |
| 2026-08-18 | INR 762.00 | -1.84% | INR 772.10 | INR 773.90 | INR 757.55 | 1.27M |
| 2026-08-17 | INR 776.25 | +1.84% | INR 762.20 | INR 776.25 | INR 755.55 | 1.31M |
| 2026-08-14 | INR 762.25 | -1.39% | INR 776.00 | INR 776.00 | INR 761.30 | 880.47K |
| 2026-08-13 | INR 773.00 | -0.57% | INR 778.00 | INR 785.55 | INR 768.65 | 1.08M |
| 2026-08-12 | INR 777.40 | -1.35% | INR 787.00 | INR 788.50 | INR 771.00 | 1.16M |
| 2026-08-11 | INR 788.00 | -0.18% | INR 787.00 | INR 796.50 | INR 784.05 | 681.14K |
| 2026-08-10 | INR 789.45 | +0.25% | INR 783.15 | INR 798.40 | INR 780.05 | 1.53M |
| 2026-08-07 | INR 787.50 | -1.49% | INR 801.00 | INR 801.05 | INR 778.05 | 1.01M |
| 2026-08-06 | INR 799.45 | -1.53% | INR 812.00 | INR 814.55 | INR 798.25 | 808.25K |
| 2026-08-05 | INR 811.85 | +0.30% | INR 807.80 | INR 821.90 | INR 807.40 | 1.40M |
| 2026-08-04 | INR 809.40 | +2.33% | INR 791.50 | INR 830.50 | INR 789.00 | 4.70M |
| 2026-08-03 | INR 791.00 | -0.65% | INR 810.00 | INR 815.00 | INR 789.80 | 1.92M |
| 2026-07-31 | INR 796.15 | +0.38% | INR 793.15 | INR 807.60 | INR 787.10 | 928.48K |
| 2026-07-30 | INR 793.15 | +0.09% | INR 792.40 | INR 799.60 | INR 783.75 | 613.92K |
| 2026-07-29 | INR 792.40 | -0.99% | INR 804.30 | INR 805.55 | INR 789.10 | 541.45K |
| 2026-07-28 | INR 800.30 | +1.94% | INR 789.00 | INR 803.95 | INR 782.35 | 1.07M |
| 2026-07-27 | INR 785.05 | +3.10% | INR 763.00 | INR 790.00 | INR 762.00 | 1.44M |
| 2026-07-24 | INR 761.45 | +0.44% | INR 760.00 | INR 766.75 | INR 747.35 | 966.90K |
| 2026-07-23 | INR 758.15 | -1.92% | INR 774.90 | INR 774.90 | INR 755.45 | 785.94K |
| 2026-07-22 | INR 773.00 | +0.75% | INR 771.05 | INR 775.00 | INR 761.20 | 964.39K |
| 2026-07-21 | INR 767.25 | -0.44% | INR 773.00 | INR 785.40 | INR 765.05 | 1.43M |
| 2026-07-20 | INR 770.65 | +2.60% | INR 750.00 | INR 772.00 | INR 742.00 | 1.02M |
| 2026-07-17 | INR 751.10 | 0.00% | INR 755.10 | INR 757.35 | INR 739.00 | 1.43M |
| 2026-07-16 | INR 751.10 | -1.79% | INR 763.00 | INR 764.80 | INR 749.70 | 980.55K |
| 2026-07-15 | INR 764.80 | -0.22% | INR 765.00 | INR 774.80 | INR 760.30 | 636.80K |
| 2026-07-14 | INR 766.45 | -2.46% | INR 777.00 | INR 780.55 | INR 763.00 | 995.21K |
| 2026-07-13 | INR 785.75 | -0.60% | INR 780.00 | INR 790.00 | INR 776.85 | 731.03K |
| 2026-07-10 | INR 790.50 | +1.91% | INR 777.90 | INR 795.40 | INR 777.90 | 1.58M |
| 2026-07-09 | INR 775.70 | +3.45% | INR 749.50 | INR 779.60 | INR 747.00 | 1.31M |
| 2026-07-08 | INR 749.80 | -3.45% | INR 775.00 | INR 775.30 | INR 744.00 | 898.83K |
| 2026-07-07 | INR 776.60 | -1.55% | INR 788.90 | INR 788.90 | INR 771.25 | 1.07M |
| 2026-07-06 | INR 788.80 | -1.20% | INR 798.00 | INR 798.00 | INR 782.20 | 1.06M |
| 2026-07-03 | INR 798.35 | +0.03% | INR 799.95 | INR 809.90 | INR 795.00 | 1.40M |
| 2026-07-02 | INR 798.15 | +0.75% | INR 792.00 | INR 812.00 | INR 786.55 | 1.63M |
| 2026-07-01 | INR 792.20 | -0.58% | INR 792.10 | INR 801.00 | INR 784.60 | 1.42M |
| 2026-06-30 | INR 796.85 | +1.04% | INR 784.10 | INR 801.90 | INR 784.10 | 1.58M |
| 2026-06-29 | INR 788.65 | -1.21% | INR 785.00 | INR 796.50 | INR 782.00 | 1.60M |
| 2026-06-26 | INR 798.30 | 0.00% | INR 798.30 | INR 798.30 | INR 798.30 | 0 |
| 2026-06-25 | INR 798.30 | +0.14% | INR 799.80 | INR 812.20 | INR 795.10 | 1.67M |
| 2026-06-24 | INR 797.20 | -1.78% | INR 804.05 | INR 815.95 | INR 795.00 | 1.26M |
| 2026-06-23 | INR 811.65 | -0.91% | INR 821.05 | INR 831.45 | INR 808.20 | 1.49M |
| 2026-06-22 | INR 819.10 | -0.49% | INR 825.00 | INR 835.90 | INR 817.35 | 675.74K |
| 2026-06-19 | INR 823.15 | -1.16% | INR 832.90 | INR 833.30 | INR 815.05 | 1.16M |
| 2026-06-18 | INR 832.80 | +3.17% | INR 815.10 | INR 836.00 | INR 807.00 | 2.30M |
| 2026-06-17 | INR 807.25 | +1.90% | INR 795.00 | INR 813.50 | INR 790.50 | 2.00M |
| 2026-06-16 | INR 792.20 | +1.91% | INR 780.35 | INR 794.25 | INR 775.05 | 938.40K |
| 2026-06-15 | INR 777.35 | +2.61% | INR 768.00 | INR 786.00 | INR 768.00 | 1.32M |
| 2026-06-12 | INR 757.55 | +4.83% | INR 734.00 | INR 760.00 | INR 732.70 | 910.43K |
| 2026-06-11 | INR 722.65 | -2.49% | INR 727.00 | INR 738.10 | INR 720.00 | 671.41K |
| 2026-06-10 | INR 741.10 | -1.15% | INR 751.05 | INR 754.05 | INR 736.35 | 732.48K |
| 2026-06-09 | INR 749.70 | +1.29% | INR 741.20 | INR 754.15 | INR 739.25 | 717.28K |
| 2026-06-08 | INR 740.15 | -2.74% | INR 750.05 | INR 751.95 | INR 737.00 | 571.02K |
| 2026-06-05 | INR 761.00 | +0.24% | INR 760.00 | INR 778.00 | INR 760.00 | 993.99K |
| 2026-06-04 | INR 759.15 | +0.90% | INR 748.65 | INR 767.90 | INR 748.00 | 1.04M |
| 2026-06-03 | INR 752.40 | -2.62% | INR 769.15 | INR 774.45 | INR 745.00 | 1.15M |
| 2026-06-02 | INR 772.65 | +0.41% | INR 758.20 | INR 776.00 | INR 752.50 | 993.47K |
| 2026-06-01 | INR 769.50 | -2.78% | INR 791.50 | INR 793.95 | INR 765.00 | 1.07M |
| 2026-05-29 | INR 791.50 | +0.57% | INR 787.95 | INR 807.45 | INR 780.10 | 1.80M |
| 2026-05-28 | INR 787.00 | 0.00% | INR 787.00 | INR 787.00 | INR 787.00 | 0 |