CMS Info Systems Limited (CMSINFO.NS) NSE
281.30
-0.55(-0.20%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
281.30
-0.55(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 276 | 281.3 | 281.3 | 285.2 | 271 | 470,944 |
| April 01, 2026 | 277 | 281.85 | 281.85 | 288.5 | 272.25 | 630,306 |
| March 30, 2026 | 266.25 | 265.6 | 265.6 | 279.1 | 261.9 | 1.58M |
| March 27, 2026 | 271.75 | 270.85 | 270.85 | 274 | 267.35 | 1.26M |
| March 25, 2026 | 275 | 271.75 | 271.75 | 281 | 270.6 | 695,596 |
| March 24, 2026 | 278 | 270.85 | 270.85 | 278 | 269 | 1.16M |
| March 23, 2026 | 283 | 271.45 | 271.45 | 283.95 | 270 | 844,043 |
| March 19, 2026 | 288.8 | 283.65 | 283.65 | 290.8 | 282.5 | 547,971 |
| March 18, 2026 | 287.05 | 290.8 | 290.8 | 299 | 286.75 | 881,380 |
| March 17, 2026 | 290 | 286.75 | 286.75 | 294.7 | 284.85 | 715,478 |
| March 16, 2026 | 292.5 | 290.35 | 290.35 | 294.3 | 286.25 | 430,078 |
| March 13, 2026 | 294.95 | 292.75 | 292.75 | 300 | 291.45 | 497,691 |
| March 12, 2026 | 299 | 299.35 | 299.35 | 301.65 | 292 | 441,066 |
| March 11, 2026 | 294 | 299.05 | 299.05 | 305 | 294 | 579,406 |
| March 10, 2026 | 298 | 293.9 | 293.9 | 298.05 | 288.15 | 653,201 |
| March 09, 2026 | 297 | 295.15 | 295.15 | 300 | 288.5 | 444,397 |
| March 06, 2026 | 300.95 | 300.85 | 300.85 | 305 | 299.1 | 393,025 |
| March 05, 2026 | 301.15 | 300.95 | 300.95 | 302.65 | 296.1 | 284,442 |
| March 02, 2026 | 292.5 | 301.45 | 301.45 | 304 | 292.5 | 367,016 |
| February 27, 2026 | 300.2 | 303.6 | 303.6 | 305.2 | 299.75 | 967,765 |
| February 26, 2026 | 298.5 | 301.3 | 301.3 | 307 | 297 | 1.95M |
| February 25, 2026 | 310.95 | 298.5 | 298.5 | 311.3 | 297.5 | 1.52M |
| February 24, 2026 | 314.65 | 310.2 | 310.2 | 315.3 | 307.05 | 629,338 |
| February 23, 2026 | 314.8 | 314.85 | 314.85 | 316.35 | 313.5 | 255,178 |
| February 20, 2026 | 315 | 315 | 0 | 317.05 | 311.85 | 362,575 |
| February 19, 2026 | 319.5 | 316.9 | 0 | 326.5 | 316.1 | 349,857 |
| February 18, 2026 | 320.4 | 319.85 | 0 | 321.95 | 317.6 | 254,061 |
| February 17, 2026 | 317 | 319.65 | 0 | 322 | 314 | 391,763 |
| February 16, 2026 | 321 | 315.75 | 0 | 322.4 | 312.1 | 816,205 |
| February 13, 2026 | 310 | 322.4 | 0 | 328.85 | 302.45 | 1.34M |
| February 12, 2026 | 324.2 | 314.7 | 0 | 324.2 | 313.55 | 454,184 |
| February 11, 2026 | 325.4 | 324.2 | 0 | 330.55 | 320.6 | 551,185 |
| February 10, 2026 | 323.3 | 323.85 | 0 | 325.4 | 321.55 | 336,373 |
| February 09, 2026 | 327 | 321.65 | 0 | 331 | 319 | 376,005 |
| February 06, 2026 | 324.85 | 325.9 | 0 | 327 | 319.4 | 174,802 |
| February 05, 2026 | 319 | 324.85 | 0 | 326.9 | 313.4 | 440,601 |
| February 04, 2026 | 319.95 | 316.6 | 0 | 319.95 | 314.6 | 286,607 |
| February 03, 2026 | 336.4 | 321.95 | 0 | 336.9 | 320.75 | 388,107 |
| February 02, 2026 | 315 | 320.95 | 0 | 323 | 311.7 | 201,796 |
| February 01, 2026 | 316.95 | 317.1 | 0 | 322.95 | 312.05 | 235,433 |
| January 30, 2026 | 317.25 | 315.35 | 0 | 319 | 313.45 | 330,619 |
| January 29, 2026 | 331 | 317.85 | 0 | 332.5 | 314.8 | 455,078 |
| January 28, 2026 | 320 | 327.25 | 0 | 330.8 | 315.1 | 364,448 |
| January 27, 2026 | 320 | 316.5 | 0 | 320.05 | 312.25 | 411,326 |
| January 23, 2026 | 327.3 | 319.6 | 0 | 328.1 | 318.25 | 540,328 |
| January 22, 2026 | 334.9 | 327.3 | 0 | 334.9 | 326.6 | 278,327 |
| January 21, 2026 | 325.55 | 331.05 | 0 | 333.5 | 320.1 | 448,873 |
| January 20, 2026 | 331.3 | 325.55 | 0 | 331.3 | 324 | 483,046 |
| January 19, 2026 | 331 | 330 | 0 | 331.25 | 326.8 | 299,537 |
| January 16, 2026 | 329.95 | 331.05 | 0 | 334.1 | 328.3 | 270,911 |
| January 14, 2026 | 336 | 330.75 | 0 | 336 | 329.6 | 293,716 |
| January 13, 2026 | 331.35 | 334.35 | 0 | 335.95 | 329.35 | 265,559 |
| January 12, 2026 | 337.2 | 331.2 | 0 | 337.2 | 324.45 | 688,407 |
| January 09, 2026 | 349.75 | 334.25 | 0 | 349.75 | 333.5 | 758,895 |
| January 08, 2026 | 350 | 349.75 | 0 | 354.9 | 346.65 | 740,868 |
| January 07, 2026 | 341 | 350.5 | 0 | 365 | 338.05 | 3.54M |
| January 06, 2026 | 345 | 341.8 | 0 | 347.5 | 339.25 | 252,273 |
| January 05, 2026 | 355.3 | 342.2 | 0 | 355.55 | 340.4 | 429,031 |
| January 02, 2026 | 352.3 | 355.3 | 0 | 357 | 345.55 | 273,978 |
| January 01, 2026 | 342.4 | 352.2 | 0 | 353.7 | 338.5 | 246,947 |