CMS Info Systems Limited (CMSINFO.NS) NSE

378.15

-1.85(-0.49%)

Updated at September 29 01:09PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025383.6380380383.8375.4874,912
September 25, 2025388.25383.8383.8393.7382.15428,009
September 24, 2025401.7389.1389.1401.75387.51.12M
September 23, 2025405.65400.15400.15405.65399.31.85M
September 22, 2025407.35401.9401.9410399.9784,684
September 19, 2025413.6407.55407.55414.7403.35589,901
September 18, 2025418.05410.3410.3421.55409827,192
September 17, 2025420.95416.75416.75427415436,592
September 16, 2025419.95418.3418.3424.9416.65481,214
September 15, 2025421.95419.9419.9425.05417.35260,997
September 12, 2025423.4420.65420.65426.65419.5740,972
September 11, 2025428.5423.35423.35429.65422.5196,204
September 10, 2025419.1426.5426.5429.6419.1286,421
September 09, 2025420.1416.2416.2424.25414.8334,338
September 08, 2025420420.1420.1425.35418.95216,719
September 05, 2025416418.8418.8419.75411.55410,561
September 04, 2025418415.3415.3424.7411.55471,081
September 03, 2025410.25414.85414.85416.25399.21.74M
September 02, 2025423.5415.85415.85424.15413.75596,979
September 01, 2025413416.3416.3422.8413269,474
August 29, 2025426410.3410.3427408.5735,498
August 28, 2025430424.9424.9432.85421.9559,785
August 26, 2025443432.85432.85444.9430.5919,363
August 25, 2025440.1445.2445.2447.3439.6323,376
August 22, 2025445.5440.05440.05448.6438.95177,934
August 21, 2025449.5446.9446.9450.85442.85233,351
August 20, 2025442.1448.25448.25450439412,091
August 19, 2025440.5443.7443.7452.3440.4326,324
August 18, 2025442440.5440.5445.95436.25311,819
August 14, 2025438.8435.65435.65442.85432.6402,257
August 13, 2025435.95435.9435.9442434363,922
August 12, 2025439.6435.8435.8441.2434.7341,704
August 11, 2025444436.5436.5448.35435.5425,158
August 08, 2025448.15444.15444.15454.15440.75422,895
August 07, 2025433447.4447.4449.55428.55404,399
August 06, 2025440.1435.6435.6448.5429.9593,786
August 05, 2025450440.1440.1451439720,041
August 04, 2025452.5448.15448.15454.5444.55685,180
August 01, 2025458454.5454.5462.55451454,495
July 31, 2025460458.3458.3466452.75812,311
July 30, 2025476.6465.75465.75482.85462.95516,469
July 29, 2025477476.3476.3482.65466.65965,842
July 28, 2025484.1477477490.95472231,395
July 25, 2025511.6488.5488.5511.6480.3539,082
July 24, 2025501.55507.1507.1510.75478.5745,804
July 23, 2025518.8501.55501.55519.3499.95195,523
July 22, 2025534.5516.55516.55537508.85385,673
July 21, 2025532.95534.5534.5537530.05167,828
July 18, 2025535.6532.9532.9536.7526.65588,173
July 17, 2025520.1533.5533.5541.15519457,490
July 16, 2025522520.45520.45525.7518243,665
July 15, 2025515.3521.05521.05523.2515.3233,826
July 14, 2025519.45518.5518.5521510.75186,187
July 11, 2025514.1519.45519.45521512.75201,015
July 10, 2025520.3518.8518.8524513.25617,249
July 09, 2025517.7520.3520.3523.1514166,490
July 08, 2025525517.75517.75527.3514201,188
July 07, 2025515520.15520.15525512.75438,316
July 04, 2025506514.5514.5516.9506260,381
July 03, 2025508506.1506.1513.15505303,595
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved