CMS Info Systems Limited - CMSINFO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	354	350.95	350.95	354.8	343.1	664,044
November 06, 2025	358.85	355.1	355.1	359.3	340.2	2.11M
November 04, 2025	373.95	362.5	362.5	374.05	357.35	595,116
November 03, 2025	371.1	373.3	373.3	375.1	368.15	351,795
October 31, 2025	377.3	371.3	371.3	377.8	370	482,386
October 30, 2025	381	376.75	376.75	383.7	375	578,484
October 29, 2025	371	384.05	384.05	388.3	368.35	827,664
October 28, 2025	372.85	369.6	369.6	378.35	368	521,991
October 27, 2025	375.95	371.3	371.3	380	370	369,496
October 24, 2025	383.7	374	374	383.7	370.2	443,445
October 23, 2025	390	382.85	382.85	391.4	381.65	383,456
October 21, 2025	386	388.4	388.4	390.8	385.5	218,082
October 20, 2025	385.45	384.15	384.15	386	379.75	625,421
October 17, 2025	384.9	384.2	384.2	393.3	376.55	2.81M
October 16, 2025	357	372.45	372.45	381.75	356.4	6.04M
October 15, 2025	354.95	356.3	356.3	360	353.4	671,486
October 14, 2025	359.75	354.6	354.6	360.8	353.3	725,479
October 13, 2025	358.5	357.85	357.85	361.75	355.05	742,091
October 10, 2025	375.95	362.55	362.55	377.6	361.45	1.01M
October 09, 2025	383.6	375.5	375.5	383.6	371	1.02M
October 08, 2025	362.3	382.3	382.3	389	358.45	5.16M
October 07, 2025	370.25	360.05	360.05	370.3	359.05	1.18M
October 06, 2025	384.45	370.2	370.2	386	368.25	760,654
October 03, 2025	375.45	380.75	380.75	385.75	373	880,760
October 01, 2025	373.85	372.15	372.15	377.95	369.1	907,727
September 30, 2025	376.45	373.25	373.25	379.25	369.45	842,345
September 29, 2025	380.95	374.85	374.85	388	374.1	459,840
September 26, 2025	383.6	380	380	383.8	375.4	874,912
September 25, 2025	388.25	383.8	383.8	393.7	382.15	428,009
September 24, 2025	401.7	389.1	389.1	401.75	387.5	1.12M
September 23, 2025	405.65	400.15	400.15	405.65	399.3	1.85M
September 22, 2025	407.35	401.9	401.9	410	399.9	784,684
September 19, 2025	413.6	407.55	407.55	414.7	403.35	589,901
September 18, 2025	418.05	410.3	410.3	421.55	409	827,192
September 17, 2025	420.95	416.75	416.75	427	415	436,592
September 16, 2025	419.95	418.3	418.3	424.9	416.65	481,214
September 15, 2025	421.95	419.9	419.9	425.05	417.35	260,997
September 12, 2025	423.4	420.65	420.65	426.65	419.5	740,972
September 11, 2025	428.5	423.35	423.35	429.65	422.5	196,204
September 10, 2025	419.1	426.5	426.5	429.6	419.1	286,421
September 09, 2025	420.1	416.2	416.2	424.25	414.8	334,338
September 08, 2025	420	420.1	420.1	425.35	418.95	216,719
September 05, 2025	416	418.8	418.8	419.75	411.55	410,561
September 04, 2025	418	415.3	415.3	424.7	411.55	471,081
September 03, 2025	410.25	414.85	414.85	416.25	399.2	1.74M
September 02, 2025	423.5	415.85	415.85	424.15	413.75	596,979
September 01, 2025	413	416.3	416.3	422.8	413	269,474
August 29, 2025	426	410.3	410.3	427	408.5	735,498
August 28, 2025	430	424.9	424.9	432.85	421.9	559,785
August 26, 2025	443	432.85	432.85	444.9	430.5	919,363
August 25, 2025	440.1	445.2	445.2	447.3	439.6	323,376
August 22, 2025	445.5	440.05	440.05	448.6	438.95	177,934
August 21, 2025	449.5	446.9	446.9	450.85	442.85	233,351
August 20, 2025	442.1	448.25	448.25	450	439	412,091
August 19, 2025	440.5	443.7	443.7	452.3	440.4	326,324
August 18, 2025	442	440.5	440.5	445.95	436.25	311,819
August 14, 2025	438.8	435.65	435.65	442.85	432.6	402,257
August 13, 2025	435.95	435.9	435.9	442	434	363,922
August 12, 2025	439.6	435.8	435.8	441.2	434.7	341,704
August 11, 2025	444	436.5	436.5	448.35	435.5	425,158

CMS Info Systems Limited (CMSINFO.NS) NSE