Computer Age Management Services Limited - CAMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	3,867.9	3,858.8	3,858.8	3,889.3	3,826.5	194,265
September 11, 2025	3,908.9	3,850.5	3,850.5	3,921	3,838	234,882
September 10, 2025	3,861	3,891.1	3,891.1	3,909	3,861	156,572
September 09, 2025	3,854.9	3,852.6	3,852.6	3,886.2	3,845.3	141,790
September 08, 2025	3,850	3,845.3	3,845.3	3,877.1	3,830.2	108,605
September 05, 2025	3,780	3,832.4	3,832.4	3,848	3,776.9	235,542
September 04, 2025	3,852.4	3,764.7	3,764.7	3,852.4	3,757	255,679
September 03, 2025	3,817.7	3,803.6	3,803.6	3,825	3,791.5	151,092
September 02, 2025	3,867.9	3,802	3,802	3,867.9	3,772.1	248,745
September 01, 2025	3,722.9	3,839.8	3,839.8	3,850	3,712.1	254,665
August 29, 2025	3,654.9	3,705.2	3,705.2	3,758.9	3,645	334,554
August 28, 2025	3,726.2	3,657.7	3,657.7	3,730	3,650	378,513
August 26, 2025	3,833	3,726.2	3,726.2	3,843.9	3,721	281,776
August 25, 2025	3,908.9	3,839.6	3,839.6	3,923.9	3,832	244,820
August 22, 2025	3,898	3,905	3,905	3,917	3,882	250,718
August 21, 2025	3,870	3,895.4	3,895.4	3,920	3,853	527,787
August 20, 2025	3,840.9	3,841.8	3,841.8	3,859.7	3,815.4	180,894
August 19, 2025	3,897	3,835.8	3,835.8	3,897	3,820	228,874
August 18, 2025	3,915	3,896.8	3,896.8	3,918	3,834.8	621,978
August 14, 2025	3,838.2	3,868.6	3,868.6	3,892	3,830	347,043
August 13, 2025	3,804.9	3,821.4	3,821.4	3,886.7	3,789.7	612,177
August 12, 2025	3,814	3,769	3,769	3,818.8	3,760	249,739
August 11, 2025	3,743.1	3,798.1	3,798.1	3,804.6	3,705.1	273,893
August 08, 2025	3,818	3,745	3,745	3,835	3,735.1	267,753
August 07, 2025	3,794	3,818.9	3,807.9	3,834.4	3,736.1	313,562
August 06, 2025	3,797.8	3,816.4	3,805.41	3,848	3,764.8	385,667
August 05, 2025	3,791.9	3,796.6	3,785.66	3,823.6	3,742	551,606
August 04, 2025	3,660	3,798.7	3,787.76	3,820	3,632.4	962,269
August 01, 2025	3,737	3,644.4	3,633.9	3,748.8	3,636.1	557,332
July 31, 2025	3,773.4	3,736.8	3,736.8	3,797.8	3,685.4	996,649
July 30, 2025	3,924.9	3,890.2	3,890.2	3,938.5	3,883	275,882
July 29, 2025	3,889	3,915.6	3,915.6	3,951.7	3,872	286,479
July 28, 2025	3,999	3,896.1	3,896.1	4,025.5	3,882	393,757
July 25, 2025	4,191.5	4,034.3	4,034.3	4,191.5	4,026.9	368,790
July 24, 2025	4,242	4,196.7	4,196.7	4,242	4,171.1	242,942
July 23, 2025	4,251	4,242	4,242	4,258	4,191	190,695
July 22, 2025	4,263.9	4,247.5	4,247.5	4,263.9	4,200	230,608
July 21, 2025	4,211.6	4,247.7	4,247.7	4,254	4,183	167,287
July 18, 2025	4,238.5	4,211.5	4,211.5	4,265	4,202.5	179,497
July 17, 2025	4,214.2	4,239.6	4,239.6	4,276	4,212.1	222,467
July 16, 2025	4,250	4,207.2	4,207.2	4,289	4,190.9	254,303
July 15, 2025	4,127	4,248.4	4,248.4	4,262.5	4,121	499,170
July 14, 2025	4,084.9	4,127.5	4,108.5	4,168	4,065.2	346,737
July 11, 2025	4,189	4,069.6	4,069.6	4,189	4,025	673,573
July 10, 2025	4,207	4,187.9	4,187.9	4,249	4,171.8	254,430
July 09, 2025	4,144	4,190.8	4,190.8	4,201.4	4,111.4	495,037
July 08, 2025	4,143	4,121.8	4,121.8	4,165.7	4,090.5	494,115
July 07, 2025	4,212.2	4,142	4,142	4,214.9	4,135	299,909
July 04, 2025	4,258	4,231.8	4,231.8	4,282.1	4,170.6	269,209
July 03, 2025	4,240	4,258.4	4,258.4	4,273.2	4,232.6	165,606
July 02, 2025	4,243.1	4,231	4,231	4,284	4,219	177,377
July 01, 2025	4,314	4,243.1	4,243.1	4,318.3	4,232	355,443
June 30, 2025	4,313	4,290.2	4,290.2	4,375	4,278	589,571
June 27, 2025	4,234.7	4,292.9	4,292.9	4,334	4,218.7	634,902
June 26, 2025	4,240.2	4,212.8	4,212.8	4,255	4,150	532,397
June 25, 2025	4,240	4,224.2	4,224.2	4,325	4,217	619,050
June 24, 2025	4,259	4,227	4,227	4,314	4,219.5	557,835
June 23, 2025	4,155	4,203.5	4,203.5	4,244	4,114.6	566,572
June 20, 2025	4,020	4,167.4	4,167.4	4,199	4,020	630,921
June 19, 2025	4,131	4,014.8	4,014.8	4,145.2	3,991	418,951

Computer Age Management Services Limited (CAMS.NS) NSE