Computer Age Management Services Limited (BOM:543232)
India
· Delayed Price · Currency is INR 648.95
-0.05 (-0.01%)
At close: Mar 9, 2026
BOM:543232 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 630.45 | 654.85 | 625.20 | 648.95 | 648.95 | -0.01% | 201,909 |
| Mar 6, 2026 | 646.10 | 661.50 | 642.85 | 649.00 | 649.00 | -0.46% | 74,646 |
| Mar 5, 2026 | 641.95 | 655.00 | 634.90 | 652.00 | 652.00 | 3.43% | 179,862 |
| Mar 4, 2026 | 639.05 | 642.00 | 624.10 | 630.35 | 630.35 | -3.13% | 251,454 |
| Mar 2, 2026 | 631.00 | 673.70 | 631.00 | 650.75 | 650.75 | -4.02% | 251,101 |
| Feb 27, 2026 | 708.70 | 708.70 | 673.90 | 678.00 | 678.00 | -4.30% | 495,601 |
| Feb 26, 2026 | 713.70 | 715.80 | 702.20 | 708.45 | 708.45 | -0.71% | 27,196 |
| Feb 25, 2026 | 708.75 | 718.65 | 707.55 | 713.50 | 713.50 | 0.68% | 28,604 |
| Feb 24, 2026 | 711.25 | 717.00 | 703.50 | 708.70 | 708.70 | -1.27% | 46,109 |
| Feb 23, 2026 | 724.65 | 729.70 | 711.00 | 717.85 | 717.85 | -0.28% | 46,160 |
| Feb 20, 2026 | 718.45 | 725.05 | 715.50 | 719.85 | 719.85 | -0.36% | 58,147 |
| Feb 19, 2026 | 737.70 | 737.70 | 717.75 | 722.45 | 722.45 | -1.89% | 28,183 |
| Feb 18, 2026 | 735.95 | 741.00 | 729.85 | 736.35 | 736.35 | 0.20% | 54,032 |
| Feb 17, 2026 | 737.20 | 744.10 | 727.30 | 734.85 | 734.85 | -0.31% | 50,736 |
| Feb 16, 2026 | 717.45 | 738.50 | 710.20 | 737.15 | 737.15 | 2.20% | 83,751 |
| Feb 13, 2026 | 730.30 | 730.30 | 715.00 | 721.25 | 721.25 | -1.25% | 94,630 |
| Feb 12, 2026 | 737.80 | 744.00 | 727.50 | 730.40 | 730.40 | -2.24% | 72,250 |
| Feb 11, 2026 | 742.85 | 748.30 | 738.95 | 747.10 | 747.10 | 0.60% | 77,536 |
| Feb 10, 2026 | 738.05 | 746.50 | 735.85 | 742.65 | 742.65 | 0.84% | 78,033 |
| Feb 9, 2026 | 728.80 | 741.65 | 725.20 | 736.50 | 736.50 | 1.90% | 109,611 |
| Feb 6, 2026 | 729.65 | 729.65 | 710.10 | 722.80 | 722.80 | -1.13% | 44,999 |
| Feb 5, 2026 | 741.15 | 741.15 | 720.80 | 731.05 | 731.05 | -0.60% | 20,083 |
| Feb 4, 2026 | 727.60 | 738.60 | 721.20 | 735.45 | 735.45 | 0.93% | 97,007 |
| Feb 3, 2026 | 728.85 | 741.75 | 719.30 | 728.70 | 728.70 | 5.05% | 64,921 |
| Feb 2, 2026 | 670.00 | 695.95 | 661.10 | 693.65 | 693.65 | 2.57% | 98,399 |
| Feb 1, 2026 | 695.05 | 702.40 | 652.25 | 676.25 | 676.25 | -2.67% | 46,193 |
| Jan 30, 2026 | 707.55 | 707.55 | 693.00 | 694.80 | 694.80 | -1.82% | 33,326 |
| Jan 29, 2026 | 711.20 | 713.95 | 698.00 | 707.70 | 704.20 | -0.25% | 83,017 |
| Jan 28, 2026 | 698.95 | 712.70 | 698.40 | 709.45 | 705.94 | 1.49% | 89,208 |
| Jan 27, 2026 | 681.55 | 711.30 | 681.55 | 699.00 | 695.54 | 2.84% | 242,131 |
| Jan 23, 2026 | 709.00 | 717.60 | 676.05 | 679.70 | 676.34 | -3.96% | 652,109 |
| Jan 22, 2026 | 704.10 | 742.25 | 703.10 | 707.70 | 704.20 | 0.99% | 271,449 |
| Jan 21, 2026 | 702.45 | 713.75 | 687.00 | 700.75 | 697.28 | -1.32% | 140,957 |
| Jan 20, 2026 | 722.80 | 728.30 | 706.65 | 710.15 | 706.64 | -2.03% | 131,927 |
| Jan 19, 2026 | 726.00 | 728.00 | 715.20 | 724.90 | 721.31 | -0.29% | 31,023 |
| Jan 16, 2026 | 722.35 | 735.50 | 715.05 | 727.00 | 723.40 | 0.84% | 53,495 |
| Jan 14, 2026 | 711.20 | 734.35 | 710.70 | 720.95 | 717.38 | 1.44% | 57,979 |
| Jan 13, 2026 | 712.20 | 715.90 | 699.00 | 710.70 | 707.19 | -0.01% | 102,219 |
| Jan 12, 2026 | 725.30 | 728.40 | 704.00 | 710.75 | 707.23 | -2.29% | 165,592 |
| Jan 9, 2026 | 740.10 | 747.70 | 721.10 | 727.40 | 723.80 | -2.53% | 106,591 |
| Jan 8, 2026 | 756.90 | 761.15 | 742.80 | 746.25 | 742.56 | -1.35% | 40,045 |
| Jan 7, 2026 | 743.65 | 765.80 | 743.65 | 756.45 | 752.71 | 0.90% | 36,798 |
| Jan 6, 2026 | 752.30 | 754.25 | 742.80 | 749.70 | 745.99 | -0.29% | 23,364 |
| Jan 5, 2026 | 755.80 | 756.75 | 746.00 | 751.90 | 748.18 | -0.59% | 26,874 |
| Jan 2, 2026 | 736.20 | 757.75 | 735.55 | 756.40 | 752.66 | 2.85% | 84,921 |
| Jan 1, 2026 | 744.25 | 744.50 | 734.05 | 735.45 | 731.81 | -0.74% | 55,032 |
| Dec 31, 2025 | 736.10 | 744.90 | 735.20 | 740.95 | 737.29 | 1.20% | 177,279 |
| Dec 30, 2025 | 738.10 | 739.60 | 730.35 | 732.15 | 728.53 | -0.83% | 79,361 |
| Dec 29, 2025 | 746.60 | 749.10 | 736.35 | 738.30 | 734.65 | -1.41% | 67,900 |
| Dec 26, 2025 | 756.00 | 762.15 | 746.50 | 748.85 | 745.15 | -1.42% | 35,767 |
| Dec 24, 2025 | 755.15 | 774.95 | 755.15 | 759.60 | 755.84 | -0.06% | 41,620 |
| Dec 23, 2025 | 767.00 | 767.80 | 755.00 | 760.05 | 756.29 | -0.30% | 62,715 |
| Dec 22, 2025 | 756.55 | 769.05 | 756.55 | 762.30 | 758.53 | 0.57% | 27,698 |
| Dec 19, 2025 | 750.35 | 759.85 | 745.90 | 757.95 | 754.20 | 0.76% | 35,073 |
| Dec 18, 2025 | 735.10 | 758.30 | 732.90 | 752.20 | 748.48 | 2.50% | 146,921 |
| Dec 17, 2025 | 748.15 | 756.90 | 731.00 | 733.85 | 730.22 | -2.67% | 71,514 |
| Dec 16, 2025 | 754.45 | 756.60 | 747.50 | 754.00 | 750.27 | -0.17% | 51,716 |
| Dec 15, 2025 | 756.85 | 757.40 | 747.50 | 755.25 | 751.51 | 0.05% | 26,489 |
| Dec 12, 2025 | 764.45 | 764.70 | 750.80 | 754.90 | 751.17 | -0.27% | 49,427 |
| Dec 11, 2025 | 728.35 | 758.50 | 728.25 | 756.95 | 753.21 | 2.73% | 41,365 |
| Dec 10, 2025 | 749.95 | 753.45 | 734.00 | 736.80 | 733.16 | -1.73% | 91,743 |
| Dec 9, 2025 | 740.25 | 754.75 | 733.30 | 749.75 | 746.04 | -0.55% | 173,020 |
| Dec 8, 2025 | 770.00 | 777.75 | 746.75 | 753.90 | 750.17 | -2.82% | 84,010 |
| Dec 5, 2025 | 792.60 | 796.60 | 759.50 | 775.80 | 771.96 | -1.96% | 104,424 |
| Dec 4, 2025 | 775.49 | 793.90 | 772.88 | 791.28 | 787.37 | 2.46% | 236,890 |
| Dec 3, 2025 | 770.17 | 780.09 | 762.45 | 772.26 | 768.44 | 0.39% | 65,675 |
| Dec 2, 2025 | 781.80 | 784.00 | 765.60 | 769.28 | 765.48 | -1.55% | 77,560 |
| Dec 1, 2025 | 777.04 | 795.40 | 776.74 | 781.42 | 777.56 | 0.86% | 511,685 |
| Nov 28, 2025 | 780.00 | 780.02 | 771.69 | 774.78 | 770.95 | -0.51% | 50,625 |
| Nov 27, 2025 | 787.57 | 791.98 | 777.00 | 778.77 | 774.92 | -1.01% | 36,145 |
| Nov 26, 2025 | 780.05 | 794.39 | 780.05 | 786.73 | 782.84 | 1.03% | 35,885 |
| Nov 25, 2025 | 781.09 | 789.00 | 770.00 | 778.68 | 774.83 | -0.31% | 45,290 |
| Nov 24, 2025 | 795.85 | 795.85 | 779.27 | 781.09 | 777.23 | -1.04% | 69,230 |
| Nov 21, 2025 | 802.92 | 803.65 | 787.35 | 789.30 | 785.40 | -1.70% | 180,110 |
| Nov 20, 2025 | 790.00 | 813.00 | 785.00 | 802.92 | 798.95 | 2.20% | 159,320 |
| Nov 19, 2025 | 789.60 | 793.79 | 783.08 | 785.61 | 781.72 | -0.46% | 67,960 |
| Nov 18, 2025 | 788.43 | 791.07 | 784.00 | 789.25 | 785.35 | -0.43% | 36,050 |
| Nov 17, 2025 | 789.00 | 800.40 | 785.41 | 792.67 | 788.75 | 0.75% | 47,375 |
| Nov 14, 2025 | 780.09 | 797.37 | 780.09 | 786.76 | 782.87 | -0.25% | 72,200 |
| Nov 13, 2025 | 792.86 | 794.00 | 782.95 | 788.75 | 784.85 | -0.52% | 98,140 |
| Nov 12, 2025 | 773.57 | 804.00 | 770.60 | 792.87 | 788.95 | 3.26% | 322,100 |
| Nov 11, 2025 | 760.03 | 768.60 | 756.00 | 767.81 | 764.01 | 0.64% | 42,445 |
| Nov 10, 2025 | 760.44 | 770.50 | 757.84 | 762.95 | 759.18 | 0.44% | 97,510 |
| Nov 7, 2025 | 744.00 | 763.72 | 733.62 | 759.60 | 755.84 | 1.53% | 184,625 |
| Nov 6, 2025 | 761.19 | 761.59 | 744.54 | 748.15 | 741.66 | -1.60% | 113,775 |
| Nov 4, 2025 | 781.28 | 781.28 | 758.00 | 760.33 | 753.74 | -2.46% | 106,105 |
| Nov 3, 2025 | 787.55 | 787.55 | 776.00 | 779.53 | 772.77 | -0.99% | 45,605 |
| Oct 31, 2025 | 792.01 | 794.96 | 783.36 | 787.30 | 780.47 | -0.48% | 73,800 |
| Oct 30, 2025 | 774.00 | 796.00 | 772.03 | 791.10 | 784.24 | 2.48% | 245,870 |
| Oct 29, 2025 | 774.01 | 776.00 | 743.68 | 771.96 | 765.27 | -3.10% | 310,255 |
| Oct 28, 2025 | 796.05 | 803.79 | 793.01 | 796.63 | 789.72 | 0.42% | 170,875 |
| Oct 27, 2025 | 776.22 | 795.47 | 776.22 | 793.27 | 786.39 | 2.20% | 220,110 |
| Oct 24, 2025 | 777.93 | 782.42 | 773.80 | 776.22 | 769.49 | 0.13% | 557,590 |
| Oct 23, 2025 | 768.54 | 778.05 | 764.75 | 775.20 | 768.48 | 1.00% | 56,800 |
| Oct 21, 2025 | 766.41 | 771.23 | 765.40 | 767.53 | 760.88 | 0.23% | 43,935 |
| Oct 20, 2025 | 760.32 | 767.50 | 758.47 | 765.77 | 759.13 | 0.92% | 40,065 |
| Oct 17, 2025 | 766.43 | 773.44 | 757.60 | 758.79 | 752.21 | -0.97% | 120,875 |
| Oct 16, 2025 | 768.03 | 777.00 | 765.00 | 766.20 | 759.56 | -0.18% | 187,675 |
| Oct 15, 2025 | 758.07 | 773.20 | 758.07 | 767.60 | 760.95 | 1.50% | 90,925 |
| Oct 14, 2025 | 775.19 | 785.00 | 754.20 | 756.23 | 749.67 | -2.33% | 165,150 |