BSE - Delayed Quote
INR
Computer Age Management Services Limited (CAMS.BO)
655.00
-40.30
(-5.80%)
At close: October 30 at 3:58:20 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
695.90
696.00
652.50
655.00
655.00
441,149
Oct 29, 2026
680.80
697.95
674.50
695.30
695.30
57,668
Oct 28, 2026
674.00
682.95
666.00
682.95
682.95
20,871
Oct 27, 2026
664.25
676.00
663.00
676.00
676.00
44,261
Oct 26, 2026
649.15
667.50
642.60
662.50
662.50
363,290
Oct 23, 2026
672.40
672.40
639.05
652.00
652.00
119,620
Oct 22, 2026
676.00
677.10
664.05
673.70
673.70
30,086
Oct 21, 2026
691.90
695.15
674.90
676.00
676.00
60,801
Oct 19, 2026
700.00
700.00
683.55
686.30
686.30
34,834
Oct 16, 2026
708.60
714.95
699.40
700.00
700.00
35,173
Oct 15, 2026
697.85
708.95
695.80
704.20
704.20
89,929
Oct 14, 2026
709.60
709.60
691.50
696.00
696.00
55,675
Oct 13, 2026
680.30
704.20
680.30
700.00
700.00
124,421
Oct 12, 2026
676.85
689.55
676.85
680.40
680.40
56,661
Oct 9, 2026
663.35
674.80
660.85
671.75
671.75
65,847
Oct 8, 2026
693.30
693.30
662.50
662.50
662.50
39,353
Oct 7, 2026
694.80
705.90
690.70
693.30
693.30
60,719
Oct 6, 2026
687.30
694.80
678.45
694.80
694.80
67,905
Oct 5, 2026
679.65
692.20
678.35
684.00
684.00
60,548
Oct 1, 2026
670.05
681.80
665.60
675.00
675.00
93,879
Sep 30, 2026
667.95
679.85
666.25
672.95
672.95
73,798
Sep 29, 2026
686.70
690.00
665.20
669.00
669.00
127,897
Sep 28, 2026
711.10
711.10
691.00
691.50
691.50
43,775
Sep 25, 2026
710.60
715.20
703.50
707.00
707.00
91,936
Sep 24, 2026
716.05
724.95
705.20
710.60
710.60
88,638
Sep 23, 2026
706.10
725.00
705.60
724.00
724.00
132,958
Sep 22, 2026
707.00
713.55
704.60
705.00
705.00
85,866
Sep 21, 2026
715.00
715.00
703.20
704.50
704.50
70,864
Sep 18, 2026
714.05
723.50
708.05
708.05
708.05
50,501
Sep 17, 2026
705.65
718.50
704.55
713.40
713.40
60,384
Sep 16, 2026
714.05
718.50
700.30
707.25
707.25
39,164
Sep 15, 2026
710.20
732.00
710.00
711.00
711.00
109,790
Sep 11, 2026
709.95
713.15
694.75
711.50
711.50
108,977
Sep 10, 2026
717.40
721.85
681.75
713.00
713.00
7,677,069
Sep 9, 2026
729.75
729.75
711.25
715.75
715.75
84,778
Sep 8, 2026
736.55
736.55
728.60
730.95
730.95
64,241
Sep 7, 2026
748.65
749.10
738.00
739.95
739.95
30,007
Sep 4, 2026
749.00
757.10
746.25
748.10
748.10
59,168
Sep 3, 2026
747.20
751.50
738.00
749.00
749.00
33,508
Sep 2, 2026
752.85
752.85
730.90
741.00
741.00
64,099
Sep 1, 2026
783.05
783.10
751.00
751.90
751.90
103,251
Aug 31, 2026
761.35
786.10
750.05
782.75
782.75
791,732
Aug 28, 2026
740.05
761.95
739.30
761.00
761.00
1,354,970
Aug 27, 2026
748.95
752.70
740.00
742.00
742.00
56,952
Aug 26, 2026
753.00
756.85
748.50
749.00
749.00
22,373
Aug 25, 2026
750.55
752.45
742.30
747.10
747.10
60,216
Aug 24, 2026
755.00
759.80
751.00
752.50
752.50
324,465
Aug 21, 2026
750.35
759.20
747.30
752.40
752.40
68,891
Aug 20, 2026
760.40
761.00
748.00
750.00
750.00
54,840
Aug 19, 2026
763.60
763.65
752.10
753.00
753.00
22,437
Aug 18, 2026
771.35
773.95
757.65
761.20
761.20
33,458
Aug 17, 2026
756.55
776.00
756.00
776.00
776.00
167,704
Aug 14, 2026
775.00
775.00
760.65
763.00
763.00
86,856
Aug 13, 2026
783.85
785.40
769.00
775.00
775.00
64,953
Aug 12, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
794.10
794.10
771.00
778.00
778.00
53,596
Aug 11, 2026
788.05
796.50
784.00
787.00
784.50
192,669
Aug 10, 2026
779.60
797.95
779.60
789.85
787.34
86,873
Aug 7, 2026
800.05
801.00
778.05
784.40
781.91
84,617
Aug 6, 2026
816.40
816.40
798.55
800.00
797.46
39,349
Aug 5, 2026
802.70
821.90
802.70
810.00
807.43
87,851
Aug 4, 2026
793.00
830.00
788.90
806.00
803.44
498,492
Aug 3, 2026
800.30
814.50
790.10
795.50
792.97
133,505
Jul 31, 2026
798.95
807.00
787.15
796.50
793.97
19,332
Jul 30, 2026
799.30
799.30
785.00
793.00
790.48
30,363
Jul 29, 2026
804.95
805.00
789.05
792.05
789.53
27,162
Jul 28, 2026
780.40
803.65
780.40
800.15
797.61
138,405
Jul 27, 2026
763.00
789.90
762.95
785.35
782.86
66,124
Jul 24, 2026
758.20
766.65
747.50
761.15
758.73
109,110
Jul 23, 2026
770.25
773.00
755.35
758.20
755.79
44,513
Jul 22, 2026
773.05
775.00
762.10
773.10
770.64
37,914
Jul 21, 2026
773.00
785.55
765.50
767.10
764.66
58,348
Jul 20, 2026
748.85
772.00
742.35
770.60
768.15
47,904
Jul 17, 2026
752.00
756.40
739.20
750.95
748.56
118,745
Jul 16, 2026
759.30
766.05
750.00
751.15
748.76
67,732
Jul 15, 2026
760.05
775.00
760.05
765.25
762.82
31,333
Jul 14, 2026
784.40
784.40
763.50
766.45
764.02
30,873
Jul 13, 2026
789.15
790.00
776.85
785.65
783.15
36,907
Jul 10, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
778.10
795.00
777.80
789.60
787.09
98,101
Jul 9, 2026
747.10
779.10
747.10
775.00
768.55
1,232,762
Jul 8, 2026
775.80
775.80
744.65
750.55
744.30
76,886
Jul 7, 2026
789.95
789.95
771.95
776.50
770.04
27,955
Jul 6, 2026
798.00
798.00
782.05
788.30
781.74
196,491
Jul 3, 2026
799.10
809.55
795.15
798.10
791.46
77,112
Jul 2, 2026
794.00
811.20
786.60
797.80
791.16
70,214
Jul 1, 2026
795.00
800.00
785.00
792.25
785.66
32,552
Jun 30, 2026
781.25
801.70
781.25
796.40
789.77
183,449
Jun 29, 2026
792.35
796.20
782.05
788.20
781.64
60,568
Jun 25, 2026
798.40
812.45
795.95
798.30
791.66
62,207
Jun 24, 2026
811.00
815.40
794.95
796.95
790.32
47,615
Jun 23, 2026
823.55
830.60
808.25
811.40
804.65
55,363
Jun 22, 2026
823.70
832.35
816.95
818.80
811.99
81,777
Jun 19, 2026
834.95
834.95
815.00
823.35
816.50
46,377
Jun 18, 2026
815.75
835.75
807.20
832.05
825.13
102,588
Jun 17, 2026
799.20
813.45
790.95
807.15
800.43
130,146
Jun 16, 2026
777.55
794.00
775.00
790.95
784.37
129,139
Jun 15, 2026
772.30
786.20
766.90
777.40
770.93
57,859
Jun 12, 2026
732.80
760.00
732.75
757.45
751.15
91,421
Jun 11, 2026
731.05
737.40
720.25
723.00
716.98
29,670
Jun 10, 2026
750.30
753.40
736.00
740.05
733.89
45,924
Jun 9, 2026
740.15
753.75
739.90
749.95
743.71
48,914
Jun 8, 2026
747.80
751.75
736.50
740.15
733.99
66,134
Jun 5, 2026
762.60
777.25
760.05
761.25
754.92
29,715
Jun 4, 2026
746.60
768.10
746.60
758.85
752.54
34,145
Jun 3, 2026
762.10
774.00
745.00
752.25
745.99
82,249
Jun 2, 2026
762.45
776.90
752.10
773.45
767.01
74,045
Jun 1, 2026
810.30
810.30
765.25
769.70
763.29
42,558
May 29, 2026
787.15
807.05
780.60
791.10
784.52
130,058
May 27, 2026
772.75
797.35
772.75
787.00
780.45
91,366
May 26, 2026
771.90
777.70
760.00
772.70
766.27
51,139
May 25, 2026
769.20
781.60
765.85
769.65
763.25
49,856
May 22, 2026
767.70
769.85
755.00
756.50
750.20
65,670
May 21, 2026
782.30
793.05
765.05
769.25
762.85
62,929
May 20, 2026
773.85
784.40
762.50
784.40
777.87
38,456
May 19, 2026
781.05
785.00
770.25
779.30
772.82
22,069
May 18, 2026
775.00
778.40
760.60
771.95
765.53
49,498
May 15, 2026
780.05
799.75
780.05
783.70
777.18
43,865
May 14, 2026
786.00
797.10
778.50
785.15
778.62
261,395
May 13, 2026
775.15
796.95
775.15
784.65
778.12
60,535
May 12, 2026
807.45
818.60
781.60
783.75
777.23
84,518
May 11, 2026
822.30
833.05
812.55
815.50
808.71
98,956
May 8, 2026
838.05
844.80
830.20
836.10
829.14
285,791
May 7, 2026
816.00
837.80
812.85
835.50
828.55
267,105
May 6, 2026
810.75
821.90
792.35
816.30
809.51
157,382
May 5, 2026
732.60
799.95
732.60
797.35
790.71
1,371,440
May 4, 2026
753.20
753.20
715.80
731.20
725.12
56,212
Apr 30, 2026
756.00
761.00
725.05
738.40
732.26
133,234
Apr 29, 2026
762.10
771.95
759.15
760.80
754.47
58,483
Apr 28, 2026
759.10
768.00
750.70
760.90
754.57
85,733
Apr 27, 2026
761.25
775.00
758.00
760.40
754.07
1,101,641
Apr 24, 2026
771.80
773.25
755.00
760.20
753.87
116,813
Apr 23, 2026
748.55
777.60
747.00
770.60
764.19
237,272
Apr 22, 2026
748.10
758.00
743.60
755.80
749.51
177,562
Apr 21, 2026
754.95
759.90
743.95
748.60
742.37
42,402
Apr 20, 2026
754.80
754.80
735.90
749.20
742.97
79,269
Apr 17, 2026
741.75
757.70
730.95
749.90
743.66
97,529
Apr 16, 2026
730.60
741.70
726.45
738.10
731.96
134,650
Apr 15, 2026
716.10
729.95
712.45
728.30
722.24
73,801
Apr 13, 2026
696.10
711.15
691.75
704.65
698.79
96,843
Apr 10, 2026
709.95
719.20
704.65
715.90
709.94
80,975
Apr 9, 2026
707.10
720.15
695.00
699.05
693.23
97,500
Apr 8, 2026
699.95
708.15
689.00
705.15
699.28
65,070
Apr 7, 2026
667.45
674.70
655.50
672.50
666.90
28,167
Apr 6, 2026
663.00
672.75
646.55
668.00
662.44
97,882
Apr 2, 2026
648.00
664.50
630.70
661.40
655.90
133,088
Apr 1, 2026
634.20
669.00
634.20
655.75
650.29
170,031
Mar 30, 2026
629.60
631.60
620.05
625.90
620.69
95,436
Mar 27, 2026
638.40
650.80
635.10
637.05
631.75
257,572
Mar 25, 2026
646.10
657.00
640.30
644.20
638.84
55,443
Mar 24, 2026
647.80
647.80
622.85
638.50
633.19
84,650
Mar 23, 2026
635.05
638.95
611.70
622.35
617.17
127,040
Mar 20, 2026
645.40
652.00
635.25
640.40
635.07
54,085
Mar 19, 2026
646.35
651.35
635.00
639.55
634.23
365,060
Mar 18, 2026
635.20
660.50
632.50
658.10
652.62
212,189
Mar 17, 2026
645.05
645.05
630.00
633.40
628.13
592,212
Mar 16, 2026
641.70
647.75
623.05
639.60
634.28
246,729
Mar 13, 2026
653.15
662.30
642.85
644.60
639.24
149,088
Mar 12, 2026
667.60
670.15
655.45
663.90
658.38
135,838
Mar 11, 2026
670.60
681.95
670.60
676.90
671.27
439,597
Mar 10, 2026
660.60
673.85
657.00
670.30
664.72
94,034
Mar 9, 2026
630.45
654.85
625.20
648.95
643.55
201,909
Mar 6, 2026
646.10
661.50
642.85
649.00
643.60
74,646
Mar 5, 2026
641.95
655.00
634.90
652.00
646.57
179,862
Mar 4, 2026
639.05
642.00
624.10
630.35
625.10
251,454
Mar 2, 2026
631.00
673.70
631.00
650.75
645.33
251,196
Feb 27, 2026
708.70
708.70
673.90
678.00
672.36
495,601
Feb 26, 2026
713.70
715.80
702.20
708.45
702.55
27,196
Feb 25, 2026
708.75
718.65
707.55
713.50
707.56
28,604
Feb 24, 2026
711.25
717.00
703.50
708.70
702.80
46,109
Feb 23, 2026
724.65
729.70
711.00
717.85
711.88
46,160
Feb 20, 2026
718.45
725.05
715.50
719.85
713.86
58,147
Feb 19, 2026
737.70
737.70
717.75
722.45
716.44
28,183
Feb 18, 2026
735.95
741.00
729.85
736.35
730.22
54,032
Feb 17, 2026
737.20
744.10
727.30
734.85
728.73
50,736
Feb 16, 2026
717.45
738.50
710.20
737.15
731.02
83,751
Feb 13, 2026
730.30
730.30
715.00
721.25
715.25
94,630
Feb 12, 2026
737.80
744.00
727.50
730.40
724.32
72,250
Feb 11, 2026
742.85
748.30
738.95
747.10
740.88
77,536
Feb 10, 2026
738.05
746.50
735.85
742.65
736.47
78,033
Feb 9, 2026
728.80
741.65
725.20
736.50
730.37
109,611
Feb 6, 2026
729.65
729.65
710.10
722.80
716.79
44,999
Feb 5, 2026
741.15
741.15
720.80
731.05
724.97
20,083
Feb 4, 2026
727.60
738.60
721.20
735.45
729.33
97,007
Feb 3, 2026
728.85
741.75
719.30
728.70
722.64
64,921
Feb 2, 2026
670.00
695.95
661.10
693.65
687.88
98,399
Jan 30, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
707.55
707.55
693.00
694.80
689.02
33,326
Jan 29, 2026
711.20
713.95
698.00
707.70
698.34
83,017
Jan 28, 2026
698.95
712.70
698.40
709.45
700.07
89,208
Jan 27, 2026
681.55
711.30
681.55
699.00
689.76
242,131
Jan 23, 2026
709.00
717.60
676.05
679.70
670.71
652,109
Jan 22, 2026
704.10
742.25
703.10
707.70
698.34
271,449
Jan 21, 2026
702.45
713.75
687.00
700.75
691.48
140,957
Jan 20, 2026
722.80
728.30
706.65
710.15
700.76
131,927
Jan 19, 2026
726.00
728.00
715.20
724.90
715.31
31,023
Jan 16, 2026
722.35
735.50
715.05
727.00
717.38
53,495
Jan 14, 2026
711.20
734.35
710.70
720.95
711.41
57,979
Jan 13, 2026
712.20
715.90
699.00
710.70
701.30
102,219
Jan 12, 2026
725.30
728.40
704.00
710.75
701.35
165,592
Jan 9, 2026
740.10
747.70
721.10
727.40
717.78
106,591
Jan 8, 2026
756.90
761.15
742.80
746.25
736.38
40,045
Jan 7, 2026
743.65
765.80
743.65
756.45
746.45
36,798
Jan 6, 2026
752.30
754.25
742.80
749.70
739.78
23,364
Jan 5, 2026
755.80
756.75
746.00
751.90
741.96
26,874
Jan 2, 2026
736.20
757.75
735.55
756.40
746.40
84,921
Jan 1, 2026
744.25
744.50
734.05
735.45
725.72
55,032
Dec 31, 2025
736.10
744.90
735.20
740.95
731.15
177,279
Dec 30, 2025
738.10
739.60
730.35
732.15
722.47
79,361
Dec 29, 2025
746.60
749.10
736.35
738.30
728.54
67,900
Dec 26, 2025
756.00
762.15
746.50
748.85
738.95
35,767
Dec 24, 2025
755.15
774.95
755.15
759.60
749.55
41,620
Dec 23, 2025
767.00
767.80
755.00
760.05
750.00
62,715
Dec 22, 2025
756.55
769.05
756.55
762.30
752.22
27,698
Dec 19, 2025
750.35
759.85
745.90
757.95
747.93
35,073
Dec 18, 2025
735.10
758.30
732.90
752.20
742.25
146,921
Dec 17, 2025
748.15
756.90
731.00
733.85
724.14
71,514
Dec 16, 2025
754.45
756.60
747.50
754.00
744.03
51,716
Dec 15, 2025
756.85
757.40
747.50
755.25
745.26
26,489
Dec 12, 2025
764.45
764.70
750.80
754.90
744.92
49,427
Dec 11, 2025
728.35
758.50
728.25
756.95
746.94
41,365
Dec 10, 2025
749.95
753.45
734.00
736.80
727.06
91,743
Dec 9, 2025
740.25
754.75
733.30
749.75
739.83
173,020
Dec 8, 2025
770.00
777.75
746.75
753.90
743.93
84,010
Dec 5, 2025
5:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
792.60
796.60
759.50
775.80
765.54
104,424
Dec 4, 2025
775.49
793.90
772.88
791.28
780.81
236,890
Dec 3, 2025
770.17
780.09
762.45
772.26
762.05
65,675
Dec 2, 2025
781.80
784.00
765.60
769.28
759.11
77,560
Dec 1, 2025
777.04
795.40
776.74
781.42
771.08
511,685
Nov 28, 2025
780.00
780.02
771.69
774.78
764.53
50,625
Nov 27, 2025
787.57
791.98
777.00
778.77
768.47
36,145
Nov 26, 2025
780.05
794.39
780.05
786.73
776.32
35,885
Nov 25, 2025
781.09
789.00
770.00
778.68
768.38
45,290
Nov 24, 2025
795.85
795.85
779.27
781.09
770.76
69,230
Nov 21, 2025
802.92
803.65
787.35
789.30
778.86
180,110
Nov 20, 2025
790.00
813.00
785.00
802.92
792.30
159,320
Nov 19, 2025
789.60
793.79
783.08
785.61
775.22
67,960
Nov 18, 2025
788.43
791.07
784.00
789.25
778.81
36,050
Nov 17, 2025
789.00
800.40
785.41
792.67
782.19
47,375
Nov 14, 2025
780.09
797.37
780.09
786.76
776.35
72,200
Nov 13, 2025
792.86
794.00
782.95
788.75
778.32
98,140
Nov 12, 2025
773.57
804.00
770.60
792.87
782.38
322,100
Nov 11, 2025
760.03
768.60
756.00
767.81
757.65
42,445
Nov 10, 2025
760.44
770.50
757.84
762.95
752.86
97,510
Nov 7, 2025
2.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
744.00
763.72
733.62
759.60
749.55
184,625
Nov 6, 2025
761.19
761.59
744.54
748.15
735.49
113,775
Nov 4, 2025
781.28
781.28
758.00
760.33
747.47
106,105
Nov 3, 2025
787.55
787.55
776.00
779.53
766.34
45,605
Oct 31, 2025
792.01
794.96
783.36
787.30
773.98
73,800
Oct 30, 2025
774.00
796.00
772.03
791.10
777.72
245,870
