CMS Info Systems Ltd. CMSINFO
NSE · India · Finance
INR 221.00-0.45 (-0.20%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 221.45 | -3.37% | INR 229.95 | INR 231.99 | INR 220.99 | 632.69K |
| 2026-09-29 | INR 229.17 | +0.51% | INR 228.60 | INR 230.74 | INR 224.63 | 425.26K |
| 2026-09-28 | INR 228.01 | -2.21% | INR 233.80 | INR 233.81 | INR 226.10 | 450.42K |
| 2026-09-25 | INR 233.17 | +0.37% | INR 232.32 | INR 235.50 | INR 228.50 | 504.57K |
| 2026-09-24 | INR 232.32 | -0.77% | INR 234.00 | INR 234.00 | INR 230.10 | 516.48K |
| 2026-09-23 | INR 234.12 | -0.21% | INR 234.62 | INR 237.50 | INR 233.00 | 482.02K |
| 2026-09-22 | INR 234.62 | +1.07% | INR 232.95 | INR 235.74 | INR 230.55 | 474.65K |
| 2026-09-21 | INR 232.14 | +0.52% | INR 232.95 | INR 235.49 | INR 229.80 | 664.96K |
| 2026-09-18 | INR 230.93 | -0.05% | INR 231.15 | INR 232.72 | INR 228.52 | 952.45K |
| 2026-09-17 | INR 231.04 | -0.58% | INR 237.00 | INR 237.00 | INR 228.28 | 818.06K |
| 2026-09-16 | INR 232.39 | +4.25% | INR 235.08 | INR 239.00 | INR 227.80 | 5.54M |
| 2026-09-15 | INR 222.91 | -0.66% | INR 224.98 | INR 236.90 | INR 220.99 | 1.41M |
| 2026-09-14 | INR 224.38 | 0.00% | INR 224.38 | INR 224.38 | INR 224.38 | 0 |
| 2026-09-11 | INR 224.38 | -1.45% | INR 225.10 | INR 226.45 | INR 223.50 | 532.47K |
| 2026-09-10 | INR 227.69 | -1.54% | INR 231.25 | INR 233.39 | INR 226.70 | 955.88K |
| 2026-09-09 | INR 231.25 | -2.25% | INR 236.00 | INR 236.00 | INR 228.50 | 1.39M |
| 2026-09-08 | INR 236.58 | -1.02% | INR 239.90 | INR 241.00 | INR 236.00 | 427.82K |
| 2026-09-07 | INR 239.02 | -1.82% | INR 243.46 | INR 244.98 | INR 238.11 | 454.99K |
| 2026-09-04 | INR 243.46 | -0.57% | INR 245.45 | INR 246.94 | INR 241.00 | 528.85K |
| 2026-09-03 | INR 244.86 | -1.78% | INR 249.30 | INR 251.24 | INR 243.52 | 318.81K |
| 2026-09-02 | INR 249.30 | +0.66% | INR 248.00 | INR 254.00 | INR 245.62 | 625.94K |
| 2026-09-01 | INR 247.67 | +1.67% | INR 242.70 | INR 248.99 | INR 242.35 | 623.56K |
| 2026-08-31 | INR 243.60 | +0.43% | INR 241.35 | INR 248.70 | INR 238.30 | 5.84M |
| 2026-08-28 | INR 242.55 | +1.08% | INR 241.00 | INR 244.65 | INR 239.50 | 1.25M |
| 2026-08-27 | INR 239.95 | -2.52% | INR 247.00 | INR 248.30 | INR 239.00 | 985.51K |
| 2026-08-26 | INR 246.15 | +0.53% | INR 246.50 | INR 249.30 | INR 244.40 | 455.03K |
| 2026-08-25 | INR 244.85 | -1.59% | INR 248.00 | INR 248.60 | INR 243.25 | 470.19K |
| 2026-08-24 | INR 248.80 | +0.73% | INR 248.35 | INR 251.40 | INR 246.75 | 539.39K |
| 2026-08-21 | INR 247.00 | -1.02% | INR 249.60 | INR 251.50 | INR 245.35 | 640.09K |
| 2026-08-20 | INR 249.55 | +1.44% | INR 246.05 | INR 253.20 | INR 244.50 | 760.73K |
| 2026-08-19 | INR 246.00 | -1.40% | INR 248.00 | INR 249.00 | INR 240.50 | 1.48M |
| 2026-08-18 | INR 249.50 | -1.91% | INR 254.35 | INR 254.40 | INR 248.25 | 989.32K |
| 2026-08-17 | INR 254.35 | -3.45% | INR 263.55 | INR 264.85 | INR 252.30 | 1.22M |
| 2026-08-14 | INR 263.45 | -0.94% | INR 265.95 | INR 267.95 | INR 262.00 | 910.56K |
| 2026-08-13 | INR 265.95 | +4.05% | INR 256.50 | INR 268.00 | INR 254.60 | 577.18K |
| 2026-08-12 | INR 255.60 | -3.95% | INR 263.05 | INR 264.45 | INR 253.40 | 1.33M |
| 2026-08-11 | INR 266.10 | -4.74% | INR 279.35 | INR 279.35 | INR 265.00 | 852.79K |
| 2026-08-10 | INR 279.35 | +2.27% | INR 275.00 | INR 288.00 | INR 270.50 | 1.05M |
| 2026-08-07 | INR 273.15 | -1.59% | INR 279.00 | INR 279.00 | INR 272.00 | 208.50K |
| 2026-08-06 | INR 277.55 | +1.33% | INR 275.00 | INR 279.40 | INR 275.00 | 350.37K |
| 2026-08-05 | INR 273.90 | -1.97% | INR 280.00 | INR 280.15 | INR 272.00 | 404.48K |
| 2026-08-04 | INR 279.40 | +1.45% | INR 275.40 | INR 280.50 | INR 273.05 | 467.95K |
| 2026-08-03 | INR 275.40 | +4.44% | INR 267.70 | INR 278.60 | INR 267.50 | 1.31M |
| 2026-07-31 | INR 263.70 | -1.79% | INR 272.00 | INR 272.75 | INR 259.60 | 1.25M |
| 2026-07-30 | INR 268.50 | -3.30% | INR 278.35 | INR 278.50 | INR 267.65 | 582.86K |
| 2026-07-29 | INR 277.65 | +2.25% | INR 271.75 | INR 278.35 | INR 271.75 | 289.60K |
| 2026-07-28 | INR 271.55 | -0.39% | INR 272.60 | INR 276.00 | INR 269.45 | 335.24K |
| 2026-07-27 | INR 272.60 | -0.47% | INR 278.00 | INR 278.00 | INR 272.00 | 179.51K |
| 2026-07-24 | INR 273.90 | +0.81% | INR 268.50 | INR 278.00 | INR 268.05 | 380.67K |
| 2026-07-23 | INR 271.70 | -0.44% | INR 273.00 | INR 274.70 | INR 268.00 | 338.16K |
| 2026-07-22 | INR 272.90 | -0.76% | INR 277.00 | INR 279.70 | INR 269.75 | 363.17K |
| 2026-07-21 | INR 275.00 | -1.43% | INR 281.00 | INR 282.20 | INR 274.00 | 861.66K |
| 2026-07-20 | INR 279.00 | +1.22% | INR 276.50 | INR 280.30 | INR 272.25 | 447.83K |
| 2026-07-17 | INR 275.65 | +2.82% | INR 267.90 | INR 277.00 | INR 266.80 | 712.94K |
| 2026-07-16 | INR 268.10 | -0.74% | INR 270.00 | INR 273.35 | INR 267.50 | 416.95K |
| 2026-07-15 | INR 270.10 | +1.22% | INR 268.80 | INR 270.80 | INR 265.80 | 426.05K |
| 2026-07-14 | INR 266.85 | -2.47% | INR 273.35 | INR 273.35 | INR 260.25 | 1.16M |
| 2026-07-13 | INR 273.60 | +4.27% | INR 261.95 | INR 274.70 | INR 260.40 | 818.21K |
| 2026-07-10 | INR 262.40 | +1.74% | INR 259.55 | INR 264.50 | INR 259.30 | 1.45M |
| 2026-07-09 | INR 257.90 | -2.26% | INR 267.00 | INR 267.75 | INR 255.15 | 1.07M |
| 2026-07-08 | INR 263.85 | -1.14% | INR 266.90 | INR 272.00 | INR 262.40 | 564.01K |
| 2026-07-07 | INR 266.90 | -1.06% | INR 271.00 | INR 272.85 | INR 265.80 | 438.84K |
| 2026-07-06 | INR 269.75 | -1.75% | INR 275.70 | INR 277.00 | INR 269.00 | 525.22K |
| 2026-07-03 | INR 274.55 | -0.36% | INR 276.95 | INR 279.35 | INR 273.30 | 570.03K |
| 2026-07-02 | INR 275.55 | -1.73% | INR 281.05 | INR 281.65 | INR 273.80 | 968.10K |
| 2026-07-01 | INR 280.40 | -0.07% | INR 281.45 | INR 287.55 | INR 277.25 | 473.00K |
| 2026-06-30 | INR 280.60 | -4.64% | INR 295.00 | INR 295.00 | INR 279.55 | 680.81K |
| 2026-06-29 | INR 294.25 | +1.08% | INR 291.50 | INR 297.50 | INR 291.50 | 377.43K |
| 2026-06-26 | INR 291.10 | 0.00% | INR 291.10 | INR 291.10 | INR 291.10 | 0 |
| 2026-06-25 | INR 291.10 | -3.21% | INR 301.00 | INR 301.25 | INR 288.00 | 382.26K |
| 2026-06-24 | INR 300.75 | +0.10% | INR 298.20 | INR 301.80 | INR 297.70 | 263.92K |
| 2026-06-23 | INR 300.45 | -0.53% | INR 303.25 | INR 306.85 | INR 298.35 | 960.82K |
| 2026-06-22 | INR 302.05 | +1.12% | INR 299.95 | INR 303.50 | INR 298.70 | 1.02M |
| 2026-06-19 | INR 298.70 | +1.53% | INR 294.80 | INR 299.90 | INR 290.10 | 305.58K |
| 2026-06-18 | INR 294.20 | -0.25% | INR 296.40 | INR 297.25 | INR 292.25 | 298.06K |
| 2026-06-17 | INR 294.95 | -0.24% | INR 297.85 | INR 300.00 | INR 294.50 | 292.37K |
| 2026-06-16 | INR 295.65 | -0.81% | INR 300.00 | INR 301.40 | INR 293.55 | 499.58K |
| 2026-06-15 | INR 298.05 | +0.44% | INR 301.00 | INR 305.45 | INR 296.75 | 450.80K |
| 2026-06-12 | INR 296.75 | +2.72% | INR 292.00 | INR 298.40 | INR 292.00 | 573.01K |
| 2026-06-11 | INR 288.90 | -0.67% | INR 290.00 | INR 293.45 | INR 287.10 | 361.22K |
| 2026-06-10 | INR 290.85 | -1.27% | INR 295.30 | INR 297.70 | INR 290.10 | 276.79K |
| 2026-06-09 | INR 294.60 | -1.24% | INR 300.00 | INR 300.00 | INR 291.60 | 352.13K |
| 2026-06-08 | INR 298.30 | -2.45% | INR 303.95 | INR 306.05 | INR 296.00 | 290.33K |
| 2026-06-05 | INR 305.80 | +0.23% | INR 305.00 | INR 308.50 | INR 303.55 | 143.19K |
| 2026-06-04 | INR 305.10 | +0.15% | INR 304.50 | INR 307.45 | INR 303.00 | 233.02K |
| 2026-06-03 | INR 304.65 | -0.42% | INR 307.95 | INR 307.95 | INR 300.85 | 269.19K |
| 2026-06-02 | INR 305.95 | +0.51% | INR 304.40 | INR 309.35 | INR 301.35 | 282.99K |
| 2026-06-01 | INR 304.40 | -0.03% | INR 308.00 | INR 311.50 | INR 302.00 | 383.86K |
| 2026-05-29 | INR 304.50 | -1.58% | INR 310.00 | INR 313.75 | INR 297.10 | 507.39K |
| 2026-05-28 | INR 309.40 | 0.00% | INR 309.40 | INR 309.40 | INR 309.40 | 0 |