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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	719.45	720.25	720.25	725.4	715.9	407,444
February 19, 2026	736	721.3	721.3	737.15	718	471,661
February 18, 2026	735.05	736.95	736.95	741.05	730.1	545,305
February 17, 2026	738	734.6	734.6	744.55	725.8	545,854
February 16, 2026	713.95	737.15	737.15	738.8	710.5	884,300
February 13, 2026	726	721.05	721.05	728.8	715	487,002
February 12, 2026	743.3	730.4	730.4	744.75	727	822,033
February 11, 2026	744.75	747.1	747.1	748.5	738.8	560,346
February 10, 2026	739.85	742.6	742.6	746.9	736.45	794,626
February 09, 2026	732.55	736.4	736.4	741.65	725.05	1.25M
February 06, 2026	727.25	722.4	722.4	728.5	710	997,087
February 05, 2026	732.05	731.4	731.4	733	721	518,026
February 04, 2026	728.45	735.7	735.7	738.6	721.15	946,621
February 03, 2026	727	728.45	728.45	740	718.7	1.8M
February 02, 2026	669	693.9	693.9	696.95	662	976,804
February 01, 2026	695.1	676.1	676.1	703	652.05	896,900
January 30, 2026	706.75	695.05	695.05	706.8	693	774,625
January 29, 2026	711.9	708	704.5	714	698.1	848,267
January 28, 2026	698.05	709.4	705.89	712.95	698.05	853,242
January 27, 2026	685	697.7	697.7	711.4	683.15	1.68M
January 23, 2026	709.2	679.4	679.4	717.95	675.1	2.01M
January 22, 2026	710.95	707.75	707.75	743	703	3.82M
January 21, 2026	706.5	700.6	700.6	714	686.55	1.28M
January 20, 2026	724	710.1	710.1	728.8	706.3	1.13M
January 19, 2026	722.25	724.2	724.2	728.7	715.1	1.27M
January 16, 2026	721.15	727.8	727.8	735.5	715.1	1.31M
January 14, 2026	712	721.15	721.15	734	711	1.11M
January 13, 2026	715	711	711	715.9	699	1.5M
January 12, 2026	727.3	710.5	710.5	728	703.75	1.66M
January 09, 2026	744.7	727.3	727.3	747.55	721.05	1.23M
January 08, 2026	756.8	745.9	745.9	761.9	742.5	844,354
January 07, 2026	749.75	756.8	756.8	765.9	746.8	767,439
January 06, 2026	755	749.75	749.75	755	742.9	638,355
January 05, 2026	756.95	752.05	752.05	757.1	745.9	549,382
January 02, 2026	737	756.55	756.55	758	735.7	773,689
January 01, 2026	743.15	735.1	735.1	744.1	734	335,034
December 31, 2025	737.2	740.9	740.9	745	735.5	592,158
December 30, 2025	738.7	731.8	731.8	740.1	729.7	792,817
December 29, 2025	748.8	737.7	737.7	749	735.8	534,717
December 26, 2025	758	748.8	748.8	762	746.7	725,045
December 24, 2025	759	760.1	760.1	774.9	755.1	1.02M
December 23, 2025	766	760.2	760.2	767	755	573,531
December 22, 2025	759.7	762.2	762.2	769	756.1	623,956
December 19, 2025	755.1	758.1	758.1	759.9	745.1	787,301
December 18, 2025	742.3	752.3	752.3	758	732.6	2.5M
December 17, 2025	754.1	733.8	733.8	756.5	730.1	712,907
December 16, 2025	750	753.8	753.8	756.8	747.1	539,086
December 15, 2025	755.2	755.2	755.2	758	747.3	395,222
December 12, 2025	762.4	755.2	755.2	764.8	750.7	632,623
December 11, 2025	722	756.7	756.7	758.5	722	956,966
December 10, 2025	750.9	737.2	737.2	753.4	733	811,193
December 09, 2025	745.9	749.5	749.5	754.5	733	1.31M
December 08, 2025	770	753.4	753.4	776.1	746.3	1.51M
December 05, 2025	791.4	775.7	775.7	795	758.7	3.47M
December 04, 2025	3,859.6	3,956.7	3,956.7	3,969	3,859.6	643,203
December 03, 2025	3,855	3,859.6	3,859.6	3,899	3,810	276,151
December 02, 2025	3,855	3,859.6	3,859.6	3,899	3,810	329,233
December 01, 2025	3,908.1	3,850.8	3,850.8	3,911.4	3,825	495,134
November 30, 2025	3,893.3	3,908.1	3,908.1	3,978	3,876	495,134
November 28, 2025	3,905.9	3,870.3	3,870.3	3,914.9	3,862.3	282,178

Computer Age Management Services Limited (CAMS.NS) NSE