tiprankstipranks
Trending News
More News >
CMS Info Systems Ltd. (IN:CMSINFO)
:CMSINFO
India Market
Advertisement

CMS Info Systems Ltd. (CMSINFO) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 09, 2025
424.20
424.20
415.00
416.30
416.30
-0.89%
10,466
0.62
Sep 08, 2025
411.15
425.00
411.15
420.05
420.05
+0.20%
20,192
1.17
Sep 05, 2025
410.50
420.05
410.50
419.20
419.20
+0.95%
8,044
0.47
Sep 04, 2025
415.00
424.25
412.00
415.25
415.25
+0.18%
11,569
0.61
Sep 03, 2025
411.65
416.00
399.70
414.50
414.50
-0.24%
51,476
2.78
Sep 02, 2025
420.00
420.70
413.75
415.50
415.50
-0.30%
24,748
1.33
Sep 01, 2025
411.45
422.35
411.45
416.75
416.75
+1.58%
18,167
0.99
Aug 29, 2025
426.00
426.00
408.95
410.25
410.25
-3.38%
17,277
0.95
Aug 28, 2025
430.20
431.35
422.00
424.60
424.60
-2.24%
26,225
1.45
Aug 26, 2025
443.90
444.05
430.40
434.35
434.35
-2.56%
18,705
1.03
Aug 25, 2025
438.05
447.00
438.05
445.75
445.75
+1.31%
12,752
0.70
Aug 22, 2025
447.45
448.25
439.00
440.00
440.00
-1.44%
7,945
0.43
Aug 21, 2025
450.00
450.40
443.55
446.45
446.45
-0.53%
13,778
0.75
Aug 20, 2025
445.00
449.15
439.00
448.85
448.85
+1.17%
16,617
0.88
Aug 19, 2025
445.00
452.35
440.85
443.65
443.65
+0.88%
11,413
0.61
Aug 18, 2025
435.30
445.30
435.30
439.80
439.80
+1.05%
10,091
0.53
Aug 14, 2025
436.05
442.95
432.80
435.25
435.25
-0.22%
28,341
1.51
Aug 13, 2025
436.70
440.45
434.00
436.20
436.20
+0.13%
5,029
0.26
Aug 12, 2025
431.25
440.85
431.25
435.65
435.65
-0.23%
14,116
0.74
Aug 11, 2025
444.95
448.00
435.80
436.65
436.65
-1.62%
11,078
0.56
Aug 08, 2025
449.85
454.05
441.35
443.85
443.85
-0.84%
23,842
1.22
Aug 07, 2025
432.55
448.80
429.90
447.60
447.60
+2.75%
25,237
1.29
Aug 06, 2025
441.75
448.50
430.20
435.60
435.60
-1.06%
32,844
1.69
Aug 05, 2025
467.00
467.00
438.95
440.25
440.25
-1.70%
19,722
1.02
Aug 04, 2025
450.55
452.85
444.75
447.85
447.85
-1.37%
8,032
0.41
Aug 01, 2025
470.00
470.00
451.60
454.05
454.05
-0.92%
12,963
0.65
Jul 31, 2025
479.95
479.95
453.90
458.25
458.25
-1.60%
19,402
0.97
Jul 30, 2025
477.90
482.70
463.00
465.70
465.70
-2.31%
22,228
1.11
Jul 29, 2025
491.35
491.35
467.05
476.70
476.70
-0.13%
17,770
0.88
Jul 28, 2025
491.40
491.40
472.10
477.30
477.30
-2.24%
9,268
0.45
Jul 25, 2025
519.95
519.95
480.30
488.25
488.25
-3.64%
15,147
0.74
Jul 24, 2025
500.45
519.90
478.80
506.70
506.70
+0.81%
105,731
5.59
Jul 23, 2025
510.05
519.20
500.20
502.65
502.65
-2.65%
5,906
0.31
Jul 22, 2025
530.55
536.70
509.05
516.35
516.35
-3.35%
6,869
0.36
Jul 21, 2025
536.95
536.95
530.15
534.25
534.25
+0.25%
16,860
0.88
Jul 18, 2025
535.05
536.95
526.45
532.90
532.90
+0.02%
26,166
1.37
Jul 17, 2025
516.25
540.45
516.25
532.80
532.80
+2.33%
29,592
1.58
Jul 16, 2025
516.45
525.70
516.45
520.65
520.65
-0.06%
10,341
0.55
Jul 15, 2025
512.05
523.05
512.05
520.95
520.95
+0.35%
21,608
1.15
Jul 14, 2025
517.10
520.75
510.25
519.15
519.15
-0.03%
7,283
0.38
Jul 11, 2025
513.90
520.45
513.90
519.30
519.30
+0.12%
6,763
0.36
Jul 10, 2025
516.05
524.00
513.30
518.70
518.70
-0.22%
8,372
0.44
Jul 09, 2025
526.45
526.45
513.60
519.85
519.85
+0.34%
12,024
0.60
Jul 08, 2025
525.75
527.70
514.00
518.10
518.10
-0.28%
7,684
0.38
Jul 07, 2025
514.50
524.80
513.10
519.55
519.55
+1.00%
10,761
0.54
Jul 04, 2025
515.00
516.95
508.95
514.40
514.40
+1.73%
10,223
0.51
Jul 03, 2025
499.00
513.00
499.00
505.65
505.65
-0.12%
11,960
0.59
Jul 02, 2025
517.75
519.00
503.70
506.25
506.25
-0.97%
35,046
1.75
Jul 01, 2025
504.00
519.80
503.65
511.20
511.20
+2.24%
11,021
0.55
Jun 30, 2025
495.25
503.00
495.25
500.00
500.00
+1.00%
7,549
0.37
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis