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 |
| Sep 23, 2025 | 802.80 | 808.36 | 792.92 | 797.22 | 794.24 | -0.70% | 1,053,770 |
| Sep 22, 2025 | 820.18 | 823.20 | 800.40 | 802.80 | 799.79 | -2.12% | 1,474,410 |
| Sep 19, 2025 | 819.00 | 829.40 | 814.42 | 820.18 | 817.11 | 0.63% | 2,288,510 |
| Sep 18, 2025 | 808.00 | 816.96 | 804.02 | 815.04 | 811.99 | 1.53% | 3,498,655 |
| Sep 17, 2025 | 781.40 | 805.86 | 776.44 | 802.74 | 799.73 | 3.17% | 2,657,930 |
| Sep 16, 2025 | 774.40 | 779.82 | 770.50 | 778.06 | 775.15 | 0.79% | 948,930 |
| Sep 15, 2025 | 773.00 | 775.98 | 766.28 | 771.98 | 769.09 | 0.03% | 921,515 |
| Sep 12, 2025 | 773.58 | 777.86 | 765.30 | 771.76 | 768.87 | 0.22% | 971,325 |
| Sep 11, 2025 | 781.78 | 784.20 | 767.60 | 770.10 | 767.22 | -1.04% | 1,174,410 |
| Sep 10, 2025 | 772.20 | 781.80 | 772.20 | 778.22 | 775.31 | 1.00% | 782,860 |
| Sep 9, 2025 | 770.98 | 777.24 | 769.06 | 770.52 | 767.64 | 0.19% | 708,870 |
| Sep 8, 2025 | 770.00 | 775.42 | 766.04 | 769.06 | 766.18 | 0.34% | 543,025 |
| Sep 5, 2025 | 756.00 | 769.60 | 755.38 | 766.48 | 763.61 | 1.80% | 1,177,710 |
| Sep 4, 2025 | 770.48 | 770.48 | 751.40 | 752.94 | 750.12 | -1.02% | 1,278,395 |
| Sep 3, 2025 | 763.54 | 765.00 | 758.30 | 760.72 | 757.87 | 0.04% | 755,460 |
| Sep 2, 2025 | 773.58 | 773.58 | 754.42 | 760.40 | 757.55 | -0.98% | 1,243,725 |
| Sep 1, 2025 | 744.58 | 770.00 | 742.42 | 767.96 | 765.09 | 3.63% | 1,273,325 |
| Aug 29, 2025 | 730.98 | 751.78 | 729.00 | 741.04 | 738.27 | 1.30% | 1,672,695 |
| Aug 28, 2025 | 745.24 | 746.00 | 730.00 | 731.54 | 728.80 | -1.84% | 1,891,960 |
| Aug 26, 2025 | 766.60 | 768.78 | 744.20 | 745.24 | 742.45 | -2.95% | 1,408,880 |
| Aug 25, 2025 | 781.78 | 784.78 | 766.40 | 767.92 | 765.05 | -1.67% | 1,224,100 |
| Aug 22, 2025 | 779.60 | 783.40 | 776.40 | 781.00 | 778.08 | 0.25% | 1,253,275 |
| Aug 21, 2025 | 774.00 | 784.00 | 770.60 | 779.08 | 776.16 | 1.40% | 2,638,935 |
| Aug 20, 2025 | 768.18 | 771.94 | 763.08 | 768.36 | 765.48 | 0.16% | 904,470 |
| Aug 19, 2025 | 779.40 | 779.40 | 764.00 | 767.16 | 764.29 | -1.57% | 1,144,370 |
| Aug 18, 2025 | 783.00 | 783.60 | 766.96 | 779.36 | 776.44 | 0.73% | 3,109,895 |
| Aug 14, 2025 | 767.64 | 778.40 | 766.00 | 773.72 | 770.82 | 1.24% | 1,735,215 |
| Aug 13, 2025 | 760.98 | 777.34 | 757.94 | 764.28 | 761.42 | 1.39% | 3,060,885 |
| Aug 12, 2025 | 762.80 | 763.76 | 752.00 | 753.80 | 750.98 | -0.77% | 1,248,695 |
| Aug 11, 2025 | 748.62 | 760.92 | 741.02 | 759.62 | 756.78 | 1.42% | 1,369,465 |
| Aug 8, 2025 | 763.60 | 767.00 | 747.02 | 749.00 | 746.20 | -1.94% | 1,338,765 |
| Aug 7, 2025 | 758.80 | 766.88 | 747.22 | 763.78 | 758.73 | 0.07% | 1,567,810 |
| Aug 6, 2025 | 759.56 | 769.60 | 752.96 | 763.28 | 758.23 | 0.52% | 1,928,335 |
| Aug 5, 2025 | 758.38 | 764.72 | 748.40 | 759.32 | 754.30 | -0.06% | 2,758,030 |
| Aug 4, 2025 | 732.00 | 764.00 | 726.48 | 759.74 | 754.72 | 4.23% | 4,811,345 |
| Aug 1, 2025 | 747.40 | 749.76 | 727.22 | 728.88 | 724.06 | -2.47% | 2,786,660 |
| Jul 31, 2025 | 754.68 | 759.56 | 737.08 | 747.36 | 742.42 | -3.94% | 4,983,910 |
| Jul 30, 2025 | 784.98 | 787.70 | 776.60 | 778.04 | 772.89 | -0.65% | 1,379,410 |
| Jul 29, 2025 | 777.80 | 790.34 | 774.40 | 783.12 | 777.94 | 0.50% | 1,432,395 |
| Jul 28, 2025 | 799.80 | 805.10 | 776.40 | 779.22 | 774.07 | -3.43% | 1,968,785 |
| Jul 25, 2025 | 838.30 | 838.30 | 805.38 | 806.86 | 801.52 | -3.87% | 1,843,950 |
| Jul 24, 2025 | 848.40 | 848.40 | 834.22 | 839.34 | 833.79 | -1.07% | 1,214,710 |
| Jul 23, 2025 | 850.20 | 851.60 | 838.20 | 848.40 | 842.79 | -0.13% | 953,475 |
| Jul 22, 2025 | 852.78 | 852.78 | 840.00 | 849.50 | 843.88 | - | 1,153,040 |
| Jul 21, 2025 | 842.32 | 850.80 | 836.60 | 849.54 | 843.92 | 0.86% | 836,435 |
| Jul 18, 2025 | 847.70 | 853.00 | 840.50 | 842.30 | 836.73 | -0.66% | 897,485 |
| Jul 17, 2025 | 842.84 | 855.20 | 842.42 | 847.92 | 842.31 | 0.77% | 1,112,335 |
| Jul 16, 2025 | 850.00 | 857.80 | 838.18 | 841.44 | 835.88 | -0.97% | 1,271,515 |
| Jul 15, 2025 | 825.40 | 852.50 | 824.20 | 849.68 | 844.06 | 2.93% | 2,495,850 |
| Jul 14, 2025 | 816.98 | 833.60 | 813.04 | 825.50 | 816.27 | 1.42% | 1,733,685 |