Computer Age Management Services Limited (NSE:CAMS)
India
· Delayed Price · Currency is INR 775.70
-15.64 (-1.98%)
At close: Dec 5, 2025
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 791.40 | 795.00 | 758.70 | 775.70 | 775.70 | -1.98% | 3,467,783 |
| Dec 4, 2025 | 771.92 | 793.80 | 771.92 | 791.34 | 791.34 | 2.52% | 3,217,640 |
| Dec 3, 2025 | 771.00 | 779.80 | 762.00 | 771.92 | 771.92 | 0.23% | 1,380,755 |
| Dec 2, 2025 | 781.62 | 782.28 | 765.00 | 770.16 | 770.16 | -1.47% | 1,646,165 |
| Dec 1, 2025 | 778.66 | 795.60 | 775.20 | 781.62 | 781.62 | 0.98% | 2,475,670 |
| Nov 28, 2025 | 781.18 | 782.98 | 772.46 | 774.06 | 774.06 | -0.62% | 1,410,890 |
| Nov 27, 2025 | 791.56 | 792.60 | 776.00 | 778.88 | 778.88 | -1.00% | 917,090 |
| Nov 26, 2025 | 782.20 | 794.00 | 780.50 | 786.76 | 786.76 | 1.01% | 1,562,110 |
| Nov 25, 2025 | 780.00 | 789.60 | 769.52 | 778.88 | 778.88 | -0.32% | 1,486,410 |
| Nov 24, 2025 | 792.00 | 793.68 | 778.20 | 781.36 | 781.36 | -1.05% | 1,644,365 |
| Nov 21, 2025 | 802.90 | 802.92 | 787.64 | 789.62 | 789.62 | -1.65% | 1,690,255 |
| Nov 20, 2025 | 789.80 | 813.00 | 784.80 | 802.90 | 802.90 | 2.18% | 3,557,245 |
| Nov 19, 2025 | 791.80 | 793.74 | 783.12 | 785.80 | 785.80 | -0.43% | 797,415 |
| Nov 18, 2025 | 791.60 | 793.34 | 783.76 | 789.16 | 789.16 | -0.47% | 854,505 |
| Nov 17, 2025 | 788.00 | 800.78 | 785.82 | 792.86 | 792.86 | 0.67% | 961,975 |
| Nov 14, 2025 | 782.24 | 797.60 | 781.38 | 787.60 | 787.60 | -0.15% | 1,093,340 |
| Nov 13, 2025 | 790.90 | 794.00 | 782.98 | 788.80 | 788.80 | -0.50% | 1,073,710 |
| Nov 12, 2025 | 770.50 | 803.96 | 770.00 | 792.80 | 792.80 | 3.27% | 4,128,460 |
| Nov 11, 2025 | 763.40 | 769.00 | 755.80 | 767.68 | 767.68 | 0.55% | 948,680 |
| Nov 10, 2025 | 760.60 | 770.80 | 757.72 | 763.48 | 763.48 | 0.58% | 1,203,290 |
| Nov 7, 2025 | 743.96 | 763.80 | 733.52 | 759.06 | 759.06 | 1.48% | 1,680,495 |
| Nov 6, 2025 | 760.22 | 761.80 | 744.44 | 747.96 | 745.16 | -1.61% | 1,385,680 |
| Nov 4, 2025 | 779.48 | 779.98 | 758.00 | 760.22 | 757.37 | -2.47% | 1,408,215 |
| Nov 3, 2025 | 784.82 | 786.52 | 775.48 | 779.48 | 776.56 | -1.11% | 1,240,040 |
| Oct 31, 2025 | 793.00 | 795.00 | 782.88 | 788.26 | 785.31 | -0.40% | 1,334,555 |
| Oct 30, 2025 | 774.86 | 796.00 | 772.00 | 791.42 | 788.46 | 2.64% | 3,319,200 |
| Oct 29, 2025 | 777.00 | 777.00 | 743.62 | 771.10 | 768.21 | -3.25% | 6,869,700 |
| Oct 28, 2025 | 796.00 | 804.00 | 793.20 | 797.04 | 794.06 | 0.50% | 1,942,840 |
| Oct 27, 2025 | 776.80 | 795.56 | 776.40 | 793.08 | 790.11 | 2.20% | 2,457,765 |
| Oct 24, 2025 | 776.00 | 782.52 | 773.24 | 776.04 | 773.13 | 0.18% | 2,061,870 |
| Oct 23, 2025 | 771.00 | 778.00 | 764.52 | 774.68 | 771.78 | 0.92% | 1,470,115 |
| Oct 21, 2025 | 768.00 | 771.00 | 765.64 | 767.60 | 764.73 | 0.26% | 308,475 |
| Oct 20, 2025 | 765.00 | 767.64 | 757.98 | 765.62 | 762.75 | 0.85% | 800,905 |
| Oct 17, 2025 | 767.50 | 772.96 | 757.40 | 759.14 | 756.30 | -0.92% | 1,444,800 |
| Oct 16, 2025 | 770.00 | 777.00 | 764.94 | 766.16 | 763.29 | -0.14% | 1,421,050 |
| Oct 15, 2025 | 760.00 | 773.40 | 758.40 | 767.24 | 764.37 | 1.49% | 1,385,235 |
| Oct 14, 2025 | 777.44 | 784.80 | 754.00 | 756.00 | 753.17 | -2.28% | 2,347,835 |
| Oct 13, 2025 | 775.00 | 777.60 | 765.00 | 773.66 | 770.76 | 0.19% | 2,604,470 |
| Oct 10, 2025 | 769.80 | 777.60 | 768.22 | 772.16 | 769.27 | 0.78% | 1,695,260 |
| Oct 9, 2025 | 756.40 | 768.00 | 754.30 | 766.22 | 763.35 | 1.35% | 986,430 |
| Oct 8, 2025 | 764.00 | 766.20 | 753.32 | 756.02 | 753.19 | -0.54% | 1,196,570 |
| Oct 7, 2025 | 768.84 | 781.72 | 758.00 | 760.12 | 757.27 | -0.65% | 3,228,315 |
| Oct 6, 2025 | 765.56 | 771.18 | 758.44 | 765.10 | 762.24 | 0.37% | 2,001,840 |
| Oct 3, 2025 | 771.60 | 773.00 | 757.70 | 762.26 | 759.41 | -0.31% | 1,212,765 |
| Oct 1, 2025 | 748.00 | 767.00 | 744.94 | 764.64 | 761.78 | 1.72% | 1,704,720 |
| Sep 30, 2025 | 757.08 | 759.80 | 743.22 | 751.72 | 748.91 | -0.71% | 1,188,125 |
| Sep 29, 2025 | 760.00 | 765.46 | 755.00 | 757.08 | 754.25 | -0.38% | 879,950 |
| Sep 26, 2025 | 771.60 | 773.00 | 757.20 | 760.00 | 757.15 | -1.77% | 977,630 |
| Sep 25, 2025 | 776.34 | 788.98 | 771.42 | 773.68 | 770.78 | -0.38% | 1,031,730 |
| Sep 24, 2025 | 796.00 | 797.46 | 775.18 | 776.62 | 773.71 | -2.58% | 1,210,140 |