CMS Info Systems Limited (NSE:CMSINFO)
India
· Delayed Price · Currency is INR 292.55
-7.55 (-2.52%)
Apr 29, 2026, 3:30 PM IST
CMS Info Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 305.00 | 305.00 | 291.40 | 292.55 | 292.55 | -2.52% | 677,559 |
| Apr 28, 2026 | 304.20 | 307.70 | 296.80 | 300.10 | 300.10 | -1.35% | 882,920 |
| Apr 27, 2026 | 301.15 | 308.95 | 301.15 | 304.20 | 304.20 | 0.68% | 401,197 |
| Apr 24, 2026 | 312.75 | 315.80 | 300.00 | 302.15 | 302.15 | -3.39% | 415,906 |
| Apr 23, 2026 | 319.00 | 319.25 | 311.00 | 312.75 | 312.75 | -1.59% | 209,688 |
| Apr 22, 2026 | 312.10 | 321.00 | 310.60 | 317.80 | 317.80 | 1.60% | 529,794 |
| Apr 21, 2026 | 318.25 | 318.70 | 312.00 | 312.80 | 312.80 | -1.60% | 228,498 |
| Apr 20, 2026 | 322.00 | 322.10 | 314.60 | 317.90 | 317.90 | -0.03% | 557,273 |
| Apr 17, 2026 | 317.60 | 320.00 | 315.00 | 318.00 | 318.00 | 0.13% | 622,932 |
| Apr 16, 2026 | 306.95 | 318.65 | 306.95 | 317.60 | 317.60 | 3.82% | 637,900 |
| Apr 15, 2026 | 310.00 | 313.30 | 304.25 | 305.90 | 305.90 | -0.03% | 432,091 |
| Apr 13, 2026 | 294.00 | 308.60 | 290.00 | 306.00 | 306.00 | 2.48% | 393,565 |
| Apr 10, 2026 | 294.60 | 305.80 | 293.90 | 298.60 | 298.60 | 2.26% | 347,328 |
| Apr 9, 2026 | 298.95 | 298.95 | 289.05 | 292.00 | 292.00 | -1.37% | 561,954 |
| Apr 8, 2026 | 298.00 | 301.75 | 293.60 | 296.05 | 296.05 | 2.32% | 979,998 |
| Apr 7, 2026 | 288.30 | 292.30 | 283.65 | 289.35 | 289.35 | 0.36% | 290,858 |
| Apr 6, 2026 | 278.50 | 289.35 | 276.15 | 288.30 | 288.30 | 2.49% | 525,409 |
| Apr 2, 2026 | 276.00 | 285.20 | 271.00 | 281.30 | 281.30 | -0.20% | 470,999 |
| Apr 1, 2026 | 277.00 | 288.50 | 272.25 | 281.85 | 281.85 | 6.12% | 630,306 |
| Mar 30, 2026 | 266.25 | 279.10 | 261.90 | 265.60 | 265.60 | -1.94% | 1,574,709 |
| Mar 27, 2026 | 271.75 | 274.00 | 267.35 | 270.85 | 270.85 | -0.33% | 1,264,828 |
| Mar 25, 2026 | 275.00 | 281.00 | 270.60 | 271.75 | 271.75 | 0.33% | 695,556 |
| Mar 24, 2026 | 278.00 | 278.00 | 269.00 | 270.85 | 270.85 | -0.22% | 1,160,657 |
| Mar 23, 2026 | 283.00 | 283.95 | 270.00 | 271.45 | 271.45 | -4.40% | 844,023 |
| Mar 20, 2026 | 284.00 | 289.30 | 281.15 | 283.95 | 283.95 | 0.11% | 673,750 |
| Mar 19, 2026 | 288.80 | 290.80 | 282.50 | 283.65 | 283.65 | -2.46% | 547,952 |
| Mar 18, 2026 | 287.05 | 299.00 | 286.75 | 290.80 | 290.80 | 1.41% | 881,415 |
| Mar 17, 2026 | 290.00 | 294.70 | 284.85 | 286.75 | 286.75 | -1.24% | 715,467 |
| Mar 16, 2026 | 292.50 | 294.30 | 286.25 | 290.35 | 290.35 | -0.82% | 429,985 |
| Mar 13, 2026 | 294.95 | 300.00 | 291.45 | 292.75 | 292.75 | -2.20% | 497,742 |
| Mar 12, 2026 | 299.00 | 301.65 | 292.00 | 299.35 | 299.35 | 0.10% | 440,040 |
| Mar 11, 2026 | 294.00 | 305.00 | 294.00 | 299.05 | 299.05 | 1.75% | 579,392 |
| Mar 10, 2026 | 298.00 | 298.05 | 288.15 | 293.90 | 293.90 | -0.42% | 653,202 |
| Mar 9, 2026 | 297.00 | 300.00 | 288.50 | 295.15 | 295.15 | -1.89% | 444,394 |
| Mar 6, 2026 | 300.95 | 305.00 | 299.10 | 300.85 | 300.85 | -0.03% | 393,008 |
| Mar 5, 2026 | 301.15 | 302.65 | 296.10 | 300.95 | 300.95 | 0.02% | 284,382 |
| Mar 4, 2026 | 300.60 | 303.95 | 295.15 | 300.90 | 300.90 | -0.18% | 965,567 |
| Mar 2, 2026 | 292.50 | 304.00 | 292.50 | 301.45 | 301.45 | -0.71% | 366,698 |
| Feb 27, 2026 | 300.20 | 305.20 | 299.75 | 303.60 | 303.60 | 0.76% | 967,765 |
| Feb 26, 2026 | 298.50 | 307.00 | 297.00 | 301.30 | 301.30 | 0.94% | 1,952,574 |
| Feb 25, 2026 | 310.95 | 311.30 | 297.50 | 298.50 | 298.50 | -3.77% | 1,517,429 |
| Feb 24, 2026 | 314.65 | 315.30 | 307.05 | 310.20 | 310.20 | -1.48% | 629,333 |
| Feb 23, 2026 | 314.80 | 316.35 | 313.50 | 314.85 | 314.85 | -0.05% | 255,178 |
| Feb 20, 2026 | 315.00 | 317.05 | 311.85 | 315.00 | 315.00 | -0.60% | 362,547 |
| Feb 19, 2026 | 319.50 | 326.50 | 316.10 | 316.90 | 316.90 | -0.92% | 349,857 |
| Feb 18, 2026 | 320.40 | 321.95 | 317.60 | 319.85 | 319.85 | 0.06% | 254,061 |
| Feb 17, 2026 | 317.00 | 322.00 | 314.00 | 319.65 | 316.90 | 1.24% | 391,743 |
| Feb 16, 2026 | 321.00 | 322.40 | 312.10 | 315.75 | 313.03 | -2.06% | 816,117 |
| Feb 13, 2026 | 310.00 | 328.85 | 302.45 | 322.40 | 319.63 | 2.45% | 1,337,779 |
| Feb 12, 2026 | 324.20 | 324.20 | 313.55 | 314.70 | 311.99 | -2.93% | 454,182 |
| Feb 11, 2026 | 325.40 | 330.55 | 320.60 | 324.20 | 321.41 | 0.11% | 551,177 |
| Feb 10, 2026 | 323.30 | 325.40 | 321.55 | 323.85 | 321.06 | 0.68% | 336,373 |
| Feb 9, 2026 | 327.00 | 331.00 | 319.00 | 321.65 | 318.88 | -1.30% | 375,283 |
| Feb 6, 2026 | 324.85 | 327.00 | 319.40 | 325.90 | 323.10 | 0.32% | 174,799 |
| Feb 5, 2026 | 319.00 | 326.90 | 313.40 | 324.85 | 322.06 | 2.61% | 440,601 |
| Feb 4, 2026 | 319.95 | 319.95 | 314.60 | 316.60 | 313.88 | -1.66% | 286,553 |
| Feb 3, 2026 | 336.40 | 336.90 | 320.75 | 321.95 | 319.18 | 0.31% | 388,107 |
| Feb 2, 2026 | 315.00 | 323.00 | 311.70 | 320.95 | 318.19 | 1.21% | 201,671 |
| Feb 1, 2026 | 316.95 | 322.95 | 312.05 | 317.10 | 314.37 | 0.55% | 235,433 |
| Jan 30, 2026 | 317.25 | 319.00 | 313.45 | 315.35 | 312.64 | -0.79% | 330,619 |
| Jan 29, 2026 | 331.00 | 332.50 | 314.80 | 317.85 | 315.12 | -2.87% | 455,078 |
| Jan 28, 2026 | 320.00 | 330.80 | 315.10 | 327.25 | 324.43 | 3.40% | 364,448 |
| Jan 27, 2026 | 320.00 | 320.05 | 312.25 | 316.50 | 313.78 | -0.97% | 411,326 |
| Jan 23, 2026 | 327.30 | 328.10 | 318.25 | 319.60 | 316.85 | -2.35% | 540,328 |
| Jan 22, 2026 | 334.90 | 334.90 | 326.60 | 327.30 | 324.48 | -1.13% | 278,327 |
| Jan 21, 2026 | 325.55 | 333.50 | 320.10 | 331.05 | 328.20 | 1.69% | 448,873 |
| Jan 20, 2026 | 331.30 | 331.30 | 324.00 | 325.55 | 322.75 | -1.35% | 483,046 |
| Jan 19, 2026 | 331.00 | 331.25 | 326.80 | 330.00 | 327.16 | -0.32% | 299,537 |
| Jan 16, 2026 | 329.95 | 334.10 | 328.30 | 331.05 | 328.20 | 0.09% | 270,911 |
| Jan 14, 2026 | 336.00 | 336.00 | 329.60 | 330.75 | 327.90 | -1.08% | 293,527 |
| Jan 13, 2026 | 331.35 | 335.95 | 329.35 | 334.35 | 331.47 | 0.95% | 265,559 |
| Jan 12, 2026 | 337.20 | 337.20 | 324.45 | 331.20 | 328.35 | -0.91% | 686,329 |
| Jan 9, 2026 | 349.75 | 349.75 | 333.50 | 334.25 | 331.37 | -4.43% | 758,640 |
| Jan 8, 2026 | 350.00 | 354.90 | 346.65 | 349.75 | 346.74 | -0.21% | 740,868 |
| Jan 7, 2026 | 341.00 | 365.00 | 338.05 | 350.50 | 347.48 | 2.55% | 3,537,680 |
| Jan 6, 2026 | 345.00 | 347.50 | 339.25 | 341.80 | 338.86 | -0.12% | 252,175 |
| Jan 5, 2026 | 355.30 | 355.55 | 340.40 | 342.20 | 339.26 | -3.69% | 429,031 |
| Jan 2, 2026 | 352.30 | 357.00 | 345.55 | 355.30 | 352.24 | 0.88% | 273,947 |
| Jan 1, 2026 | 342.40 | 353.70 | 338.50 | 352.20 | 349.17 | 3.74% | 246,947 |
| Dec 31, 2025 | 339.00 | 340.50 | 338.00 | 339.50 | 336.58 | 0.10% | 327,317 |
| Dec 30, 2025 | 343.00 | 345.00 | 337.00 | 339.15 | 336.23 | -1.19% | 566,599 |
| Dec 29, 2025 | 342.90 | 344.35 | 341.50 | 343.25 | 340.30 | -0.42% | 228,221 |
| Dec 26, 2025 | 350.75 | 350.80 | 344.15 | 344.70 | 341.73 | -1.23% | 305,966 |
| Dec 24, 2025 | 351.40 | 351.55 | 347.05 | 349.00 | 346.00 | -0.68% | 256,115 |
| Dec 23, 2025 | 349.70 | 355.00 | 346.50 | 351.40 | 348.38 | 0.49% | 1,417,689 |
| Dec 22, 2025 | 351.00 | 351.00 | 342.50 | 349.70 | 346.69 | -0.86% | 537,503 |
| Dec 19, 2025 | 349.00 | 353.95 | 347.50 | 352.75 | 349.72 | 0.86% | 267,597 |
| Dec 18, 2025 | 345.00 | 354.60 | 341.50 | 349.75 | 346.74 | 0.97% | 1,005,227 |
| Dec 17, 2025 | 346.10 | 347.90 | 342.95 | 346.40 | 343.42 | 0.09% | 257,468 |
| Dec 16, 2025 | 349.00 | 349.00 | 344.20 | 346.10 | 343.12 | -0.79% | 307,983 |
| Dec 15, 2025 | 346.75 | 352.25 | 346.00 | 348.85 | 345.85 | -0.46% | 265,286 |
| Dec 12, 2025 | 351.50 | 352.60 | 346.10 | 350.45 | 347.44 | 0.20% | 379,671 |
| Dec 11, 2025 | 349.00 | 352.30 | 347.05 | 349.75 | 346.74 | -0.03% | 148,668 |
| Dec 10, 2025 | 352.00 | 354.00 | 348.30 | 349.85 | 346.84 | -0.34% | 720,728 |
| Dec 9, 2025 | 347.10 | 353.00 | 343.40 | 351.05 | 348.03 | 0.96% | 345,720 |
| Dec 8, 2025 | 349.10 | 352.75 | 345.80 | 347.70 | 344.71 | -0.40% | 1,377,145 |
| Dec 5, 2025 | 355.00 | 356.75 | 344.90 | 349.10 | 346.10 | -1.72% | 1,697,362 |
| Dec 4, 2025 | 356.00 | 363.80 | 353.15 | 355.20 | 352.14 | -0.17% | 665,117 |
| Dec 3, 2025 | 357.00 | 357.10 | 352.15 | 355.80 | 352.74 | 0.49% | 1,173,336 |
| Dec 2, 2025 | 354.55 | 355.50 | 350.80 | 354.05 | 351.00 | 0.27% | 457,119 |