Computer Age Management Services Limited (NSE:CAMS)
India
· Delayed Price · Currency is INR 648.85
-3.50 (-0.54%)
At close: Mar 6, 2026
NSE:CAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 646.15 | 661.80 | 642.50 | 648.85 | 648.85 | -0.54% | 1,623,932 |
| Mar 5, 2026 | 639.40 | 655.35 | 635.45 | 652.35 | 652.35 | 3.56% | 4,749,237 |
| Mar 4, 2026 | 640.30 | 642.00 | 624.15 | 629.90 | 629.90 | -3.29% | 3,113,387 |
| Mar 2, 2026 | 653.60 | 673.65 | 641.10 | 651.30 | 651.30 | -3.88% | 2,715,604 |
| Feb 27, 2026 | 710.00 | 710.00 | 673.60 | 677.60 | 677.60 | -4.37% | 2,005,279 |
| Feb 26, 2026 | 717.00 | 717.00 | 702.10 | 708.60 | 708.60 | -0.72% | 539,943 |
| Feb 25, 2026 | 709.35 | 718.85 | 707.00 | 713.75 | 713.75 | 0.64% | 669,618 |
| Feb 24, 2026 | 714.00 | 717.15 | 703.00 | 709.20 | 709.20 | -1.23% | 624,360 |
| Feb 23, 2026 | 724.80 | 729.80 | 711.20 | 718.00 | 718.00 | -0.31% | 621,904 |
| Feb 20, 2026 | 719.45 | 725.40 | 715.90 | 720.25 | 720.25 | -0.15% | 407,454 |
| Feb 19, 2026 | 736.00 | 737.15 | 718.00 | 721.30 | 721.30 | -2.12% | 471,815 |
| Feb 18, 2026 | 735.05 | 741.05 | 730.10 | 736.95 | 736.95 | 0.32% | 545,305 |
| Feb 17, 2026 | 738.00 | 744.55 | 725.80 | 734.60 | 734.60 | -0.35% | 545,311 |
| Feb 16, 2026 | 713.95 | 738.80 | 710.50 | 737.15 | 737.15 | 2.23% | 884,300 |
| Feb 13, 2026 | 726.00 | 728.80 | 715.00 | 721.05 | 721.05 | -1.28% | 487,002 |
| Feb 12, 2026 | 743.30 | 744.75 | 727.00 | 730.40 | 730.40 | -2.24% | 822,033 |
| Feb 11, 2026 | 744.75 | 748.50 | 738.80 | 747.10 | 747.10 | 0.61% | 560,346 |
| Feb 10, 2026 | 739.85 | 746.90 | 736.45 | 742.60 | 742.60 | 0.84% | 794,626 |
| Feb 9, 2026 | 732.55 | 741.65 | 725.05 | 736.40 | 736.40 | 1.94% | 1,253,751 |
| Feb 6, 2026 | 727.25 | 728.50 | 710.00 | 722.40 | 722.40 | -1.23% | 997,082 |
| Feb 5, 2026 | 732.05 | 733.00 | 721.00 | 731.40 | 731.40 | -0.58% | 518,026 |
| Feb 4, 2026 | 728.45 | 738.60 | 721.15 | 735.70 | 735.70 | 1.00% | 946,621 |
| Feb 3, 2026 | 727.00 | 740.00 | 718.70 | 728.45 | 728.45 | 4.98% | 1,800,342 |
| Feb 2, 2026 | 669.00 | 696.95 | 662.00 | 693.90 | 693.90 | 2.63% | 976,799 |
| Feb 1, 2026 | 695.10 | 703.00 | 652.05 | 676.10 | 676.10 | -2.73% | 896,900 |
| Jan 30, 2026 | 706.75 | 706.80 | 693.00 | 695.05 | 695.05 | -1.83% | 774,625 |
| Jan 29, 2026 | 711.90 | 714.00 | 698.10 | 708.00 | 704.50 | -0.20% | 848,267 |
| Jan 28, 2026 | 698.05 | 712.95 | 698.05 | 709.40 | 705.89 | 1.68% | 853,242 |
| Jan 27, 2026 | 685.00 | 711.40 | 683.15 | 697.70 | 694.25 | 2.69% | 1,676,044 |
| Jan 23, 2026 | 709.20 | 717.95 | 675.10 | 679.40 | 676.04 | -4.01% | 2,007,665 |
| Jan 22, 2026 | 710.95 | 743.00 | 703.00 | 707.75 | 704.25 | 1.02% | 3,818,736 |
| Jan 21, 2026 | 706.50 | 714.00 | 686.55 | 700.60 | 697.14 | -1.34% | 1,280,105 |
| Jan 20, 2026 | 724.00 | 728.80 | 706.30 | 710.10 | 706.59 | -1.95% | 1,130,050 |
| Jan 19, 2026 | 722.25 | 728.70 | 715.10 | 724.20 | 720.62 | -0.49% | 1,269,201 |
| Jan 16, 2026 | 721.15 | 735.50 | 715.10 | 727.80 | 724.20 | 0.92% | 1,312,452 |
| Jan 14, 2026 | 712.00 | 734.00 | 711.00 | 721.15 | 717.58 | 1.43% | 1,114,112 |
| Jan 13, 2026 | 715.00 | 715.90 | 699.00 | 711.00 | 707.49 | 0.07% | 1,503,619 |
| Jan 12, 2026 | 727.30 | 728.00 | 703.75 | 710.50 | 706.99 | -2.31% | 1,662,637 |
| Jan 9, 2026 | 744.70 | 747.55 | 721.05 | 727.30 | 723.70 | -2.49% | 1,229,863 |
| Jan 8, 2026 | 756.80 | 761.90 | 742.50 | 745.90 | 742.21 | -1.44% | 844,354 |
| Jan 7, 2026 | 749.75 | 765.90 | 746.80 | 756.80 | 753.06 | 0.94% | 767,439 |
| Jan 6, 2026 | 755.00 | 755.00 | 742.90 | 749.75 | 746.04 | -0.31% | 638,355 |
| Jan 5, 2026 | 756.95 | 757.10 | 745.90 | 752.05 | 748.33 | -0.59% | 549,379 |
| Jan 2, 2026 | 737.00 | 758.00 | 735.70 | 756.55 | 752.81 | 2.92% | 773,532 |
| Jan 1, 2026 | 743.15 | 744.10 | 734.00 | 735.10 | 731.47 | -0.78% | 335,302 |
| Dec 31, 2025 | 737.20 | 745.00 | 735.50 | 740.90 | 737.24 | 1.24% | 592,158 |
| Dec 30, 2025 | 738.70 | 740.10 | 729.70 | 731.80 | 728.18 | -0.80% | 792,833 |
| Dec 29, 2025 | 748.80 | 749.00 | 735.80 | 737.70 | 734.05 | -1.48% | 534,717 |
| Dec 26, 2025 | 758.00 | 762.00 | 746.70 | 748.80 | 745.10 | -1.49% | 725,045 |
| Dec 24, 2025 | 759.00 | 774.90 | 755.10 | 760.10 | 756.34 | -0.01% | 1,018,580 |
| Dec 23, 2025 | 766.00 | 767.00 | 755.00 | 760.20 | 756.44 | -0.26% | 573,531 |
| Dec 22, 2025 | 759.70 | 769.00 | 756.10 | 762.20 | 758.43 | 0.54% | 623,956 |
| Dec 19, 2025 | 755.10 | 759.90 | 745.10 | 758.10 | 754.35 | 0.77% | 787,312 |
| Dec 18, 2025 | 742.30 | 758.00 | 732.60 | 752.30 | 748.58 | 2.52% | 2,495,229 |
| Dec 17, 2025 | 754.10 | 756.50 | 730.10 | 733.80 | 730.17 | -2.65% | 712,907 |
| Dec 16, 2025 | 750.00 | 756.80 | 747.10 | 753.80 | 750.07 | -0.19% | 539,086 |
| Dec 15, 2025 | 755.20 | 758.00 | 747.30 | 755.20 | 751.47 | - | 395,222 |
| Dec 12, 2025 | 762.40 | 764.80 | 750.70 | 755.20 | 751.47 | -0.20% | 632,623 |
| Dec 11, 2025 | 722.00 | 758.50 | 722.00 | 756.70 | 752.96 | 2.65% | 956,959 |
| Dec 10, 2025 | 750.90 | 753.40 | 733.00 | 737.20 | 733.56 | -1.64% | 811,193 |
| Dec 9, 2025 | 745.90 | 754.50 | 733.00 | 749.50 | 745.79 | -0.52% | 1,307,977 |
| Dec 8, 2025 | 770.00 | 776.10 | 746.30 | 753.40 | 749.68 | -2.87% | 1,513,063 |
| Dec 5, 2025 | 791.40 | 795.00 | 758.70 | 775.70 | 771.87 | -1.98% | 3,467,783 |
| Dec 4, 2025 | 771.92 | 793.80 | 771.92 | 791.34 | 787.43 | 2.52% | 3,217,640 |
| Dec 3, 2025 | 771.00 | 779.80 | 762.00 | 771.92 | 768.10 | 0.23% | 1,380,755 |
| Dec 2, 2025 | 781.62 | 782.28 | 765.00 | 770.16 | 766.35 | -1.47% | 1,646,165 |
| Dec 1, 2025 | 778.66 | 795.60 | 775.20 | 781.62 | 777.76 | 0.98% | 2,475,670 |
| Nov 28, 2025 | 781.18 | 782.98 | 772.46 | 774.06 | 770.23 | -0.62% | 1,410,890 |
| Nov 27, 2025 | 791.56 | 792.60 | 776.00 | 778.88 | 775.03 | -1.00% | 917,090 |
| Nov 26, 2025 | 782.20 | 794.00 | 780.50 | 786.76 | 782.87 | 1.01% | 1,562,110 |
| Nov 25, 2025 | 780.00 | 789.60 | 769.52 | 778.88 | 775.03 | -0.32% | 1,486,410 |
| Nov 24, 2025 | 792.00 | 793.68 | 778.20 | 781.36 | 777.50 | -1.05% | 1,644,365 |
| Nov 21, 2025 | 802.90 | 802.92 | 787.64 | 789.62 | 785.72 | -1.65% | 1,690,255 |
| Nov 20, 2025 | 789.80 | 813.00 | 784.80 | 802.90 | 798.93 | 2.18% | 3,557,245 |
| Nov 19, 2025 | 791.80 | 793.74 | 783.12 | 785.80 | 781.92 | -0.43% | 797,415 |
| Nov 18, 2025 | 791.60 | 793.34 | 783.76 | 789.16 | 785.26 | -0.47% | 854,505 |
| Nov 17, 2025 | 788.00 | 800.78 | 785.82 | 792.86 | 788.94 | 0.67% | 961,975 |
| Nov 14, 2025 | 782.24 | 797.60 | 781.38 | 787.60 | 783.71 | -0.15% | 1,093,340 |
| Nov 13, 2025 | 790.90 | 794.00 | 782.98 | 788.80 | 784.90 | -0.50% | 1,073,710 |
| Nov 12, 2025 | 770.50 | 803.96 | 770.00 | 792.80 | 788.88 | 3.27% | 4,128,460 |
| Nov 11, 2025 | 763.40 | 769.00 | 755.80 | 767.68 | 763.88 | 0.55% | 948,680 |
| Nov 10, 2025 | 760.60 | 770.80 | 757.72 | 763.48 | 759.71 | 0.58% | 1,203,290 |
| Nov 7, 2025 | 743.96 | 763.80 | 733.52 | 759.06 | 755.31 | 1.48% | 1,680,495 |
| Nov 6, 2025 | 760.22 | 761.80 | 744.44 | 747.96 | 741.48 | -1.61% | 1,385,680 |
| Nov 4, 2025 | 779.48 | 779.98 | 758.00 | 760.22 | 753.63 | -2.47% | 1,408,215 |
| Nov 3, 2025 | 784.82 | 786.52 | 775.48 | 779.48 | 772.72 | -1.11% | 1,240,040 |
| Oct 31, 2025 | 793.00 | 795.00 | 782.88 | 788.26 | 781.43 | -0.40% | 1,334,555 |
| Oct 30, 2025 | 774.86 | 796.00 | 772.00 | 791.42 | 784.56 | 2.64% | 3,319,200 |
| Oct 29, 2025 | 777.00 | 777.00 | 743.62 | 771.10 | 764.42 | -3.25% | 6,869,700 |
| Oct 28, 2025 | 796.00 | 804.00 | 793.20 | 797.04 | 790.13 | 0.50% | 1,942,840 |
| Oct 27, 2025 | 776.80 | 795.56 | 776.40 | 793.08 | 786.21 | 2.20% | 2,457,765 |
| Oct 24, 2025 | 776.00 | 782.52 | 773.24 | 776.04 | 769.31 | 0.18% | 2,061,870 |
| Oct 23, 2025 | 771.00 | 778.00 | 764.52 | 774.68 | 767.96 | 0.92% | 1,470,115 |
| Oct 21, 2025 | 768.00 | 771.00 | 765.64 | 767.60 | 760.95 | 0.26% | 308,475 |
| Oct 20, 2025 | 765.00 | 767.64 | 757.98 | 765.62 | 758.98 | 0.85% | 800,905 |
| Oct 17, 2025 | 767.50 | 772.96 | 757.40 | 759.14 | 752.56 | -0.92% | 1,444,800 |
| Oct 16, 2025 | 770.00 | 777.00 | 764.94 | 766.16 | 759.52 | -0.14% | 1,421,050 |
| Oct 15, 2025 | 760.00 | 773.40 | 758.40 | 767.24 | 760.59 | 1.49% | 1,385,235 |
| Oct 14, 2025 | 777.44 | 784.80 | 754.00 | 756.00 | 749.45 | -2.28% | 2,347,835 |
| Oct 13, 2025 | 775.00 | 777.60 | 765.00 | 773.66 | 766.95 | 0.19% | 2,604,470 |