Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Computer Age Management Services Limited (CAMS.BO)

4,074.00
-28.15
(-0.69%)
As of 10:22:39 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254,111.104,124.204,061.254,074.004,074.009,067
Apr 23, 20254,037.854,117.703,992.554,102.154,102.1514,372
Apr 22, 20254,029.954,122.353,991.304,002.904,002.9022,344
Apr 21, 20253,938.954,035.003,895.804,000.404,000.4044,565
Apr 17, 20253,894.553,943.203,840.103,887.803,887.8013,895
Apr 16, 20253,844.803,910.953,833.403,893.553,893.5528,350
Apr 15, 20253,785.153,848.003,760.853,834.503,834.5018,834
Apr 11, 20253,710.453,731.003,597.003,715.403,715.4016,867
Apr 9, 20253,574.803,628.003,508.553,590.103,590.1016,030
Apr 8, 20253,619.003,690.003,553.003,574.803,574.8020,450
Apr 7, 20253,315.003,562.953,315.003,529.303,529.3026,487
Apr 4, 20253,800.003,818.903,651.153,683.153,683.1517,782
Apr 3, 20253,730.403,832.953,682.053,821.303,821.3026,346
Apr 2, 20253,670.453,775.003,630.353,759.053,759.058,754
Apr 1, 20253,715.003,769.353,642.103,670.453,670.459,867
Mar 28, 20253,697.903,813.353,697.803,715.003,715.0025,987
Mar 27, 20253,679.853,742.853,651.453,684.153,684.1513,826
Mar 26, 20253,658.003,735.103,618.053,683.053,683.0538,338
Mar 25, 20253,839.953,839.953,650.053,658.453,658.4523,362
Mar 24, 20253,849.953,878.003,792.753,810.403,810.4011,194
Mar 21, 20253,739.903,848.803,694.403,814.303,814.3013,965
Mar 20, 20253,871.753,871.753,682.003,705.003,705.0032,522
Mar 19, 20253,640.003,829.903,618.103,815.203,815.2060,660
Mar 18, 20253,445.953,618.003,445.003,603.953,603.9541,576
Mar 17, 20253,469.703,518.153,412.953,426.403,426.4015,537
Mar 13, 20253,324.353,453.003,287.553,409.903,409.9012,870
Mar 12, 20253,356.403,408.753,289.653,322.303,322.3014,507
Mar 11, 20253,300.003,388.653,263.253,367.253,367.258,637
Mar 10, 20253,398.853,438.903,332.153,346.603,346.6024,185
Mar 7, 20253,314.953,383.003,289.003,365.853,365.8513,243
Mar 6, 20253,284.953,322.453,211.053,302.103,302.1013,613
Mar 5, 20253,139.353,204.003,107.853,194.103,194.1037,602
Mar 4, 20253,129.903,173.053,075.353,139.603,139.6033,568
Mar 3, 20253,179.753,199.003,030.003,134.053,134.0557,709
Feb 28, 20253,210.003,229.953,127.003,143.503,143.5013,201
Feb 27, 20253,374.803,382.653,249.003,257.003,257.0010,948
Feb 25, 20253,418.353,421.303,315.103,343.803,343.8023,691
Feb 24, 20253,397.953,447.903,345.653,418.553,418.559,085
Feb 21, 20253,425.553,546.603,405.003,426.303,426.3013,304
Feb 20, 20253,370.603,485.953,320.053,438.253,438.2525,152
Feb 19, 20253,241.303,430.003,211.103,371.103,371.1025,735
Feb 18, 20253,404.953,404.953,255.003,279.903,279.9010,369
Feb 17, 20253,350.503,417.853,273.553,381.703,381.7014,412
Feb 14, 20253,435.003,455.103,311.603,374.503,374.5012,550
Feb 13, 20253,499.003,540.953,400.003,408.753,408.7511,854
Feb 12, 20253,385.953,553.753,277.253,527.703,527.7031,170
Feb 11, 20253,510.103,515.003,360.103,377.203,377.2016,974
Feb 10, 20253,674.003,674.003,501.003,525.403,525.4013,474
Feb 7, 2025 17.5 Dividend
Feb 7, 20253,668.603,738.053,630.003,659.953,659.9536,380
Feb 6, 20253,821.253,821.253,647.553,662.603,645.1018,048
Feb 5, 20253,554.803,798.553,540.003,746.303,728.4083,047
Feb 4, 20253,406.153,525.003,406.153,514.253,497.4616,052
Feb 3, 20253,539.753,574.953,381.103,397.803,381.5750,140
Feb 1, 20253,649.703,709.203,470.003,540.353,523.4354,662
Jan 31, 20253,669.353,672.953,550.003,604.953,587.7330,266
Jan 30, 20253,999.753,999.753,594.003,635.853,618.48120,056
Jan 29, 20253,740.004,015.003,713.553,951.803,932.9250,442
Jan 28, 20253,849.953,855.603,648.153,721.353,703.5717,782
Jan 27, 20254,078.754,078.753,778.253,808.603,790.4027,857
Jan 24, 20254,159.954,283.454,079.004,099.804,080.2121,575
Jan 23, 20254,089.954,187.454,031.104,163.204,143.3120,243
Jan 22, 20254,240.354,256.903,976.554,076.704,057.2245,504
Jan 21, 20254,480.054,525.054,232.004,249.954,229.6429,741
Jan 20, 20254,445.754,459.004,378.454,437.604,416.409,265
Jan 17, 20254,465.054,472.954,313.404,414.554,393.4620,293
Jan 16, 20254,358.954,527.904,358.954,445.104,423.8625,720
Jan 15, 20254,304.954,381.254,245.054,305.804,285.2320,847
Jan 14, 20254,280.054,400.554,205.354,221.254,201.0813,580
Jan 13, 20254,450.604,515.004,244.054,279.104,258.6547,563
Jan 10, 20254,699.404,700.004,501.004,527.554,505.9223,919
Jan 9, 20254,679.454,764.904,650.454,662.254,639.975,890
Jan 8, 20254,890.904,925.004,699.004,707.104,684.6124,585
Jan 7, 20254,870.004,968.004,845.004,880.104,856.787,390
Jan 6, 20255,080.055,123.404,836.504,852.504,829.3130,953
Jan 3, 20255,219.855,288.005,085.005,096.505,072.1510,487
Jan 2, 20255,084.055,213.955,071.705,200.055,175.2021,807
Jan 1, 20255,045.005,148.004,976.105,107.855,083.4419,201
Dec 31, 20245,050.355,098.004,866.155,075.555,051.3034,007
Dec 30, 20245,039.555,105.754,974.405,077.355,053.096,471
Dec 27, 20245,000.055,095.504,973.855,040.855,016.765,699
Dec 26, 20244,930.054,994.954,872.004,949.304,925.6510,089
Dec 24, 20244,895.904,934.004,845.004,924.704,901.1710,280
Dec 23, 20244,974.155,014.304,841.704,904.254,880.8217,761
Dec 20, 20245,157.555,176.604,930.004,950.254,926.608,444
Dec 19, 20244,941.405,148.004,941.405,110.755,086.3310,956
Dec 18, 20245,130.055,165.655,071.055,125.205,100.7118,035
Dec 17, 20245,188.155,242.505,115.655,135.655,111.118,338
Dec 16, 20245,188.405,229.705,140.905,211.505,186.6013,884
Dec 13, 20245,254.055,284.305,135.005,188.205,163.4111,775
Dec 12, 20245,252.005,367.455,247.855,274.155,248.9522,310
Dec 11, 20245,211.405,300.005,200.455,220.205,195.2633,361
Dec 10, 20245,270.055,285.555,159.905,217.505,192.5734,821
Dec 9, 20245,060.105,310.005,020.455,270.005,244.8246,064
Dec 6, 20245,236.705,275.555,060.005,069.755,045.5317,982
Dec 5, 20245,200.005,360.005,138.405,240.405,215.3648,383
Dec 4, 20245,169.955,202.005,101.805,182.755,157.9921,816
Dec 3, 20245,139.955,141.005,006.155,120.955,096.4821,163
Dec 2, 20244,955.055,144.004,955.055,106.105,081.7026,025
Nov 29, 20244,938.105,095.654,906.054,925.304,901.7754,397
Nov 28, 20244,911.805,008.004,852.054,896.454,873.0528,748
Nov 27, 20244,752.604,996.954,730.004,856.404,833.2027,359
Nov 26, 20244,550.004,780.954,550.004,749.304,726.6114,384
Nov 25, 20244,538.354,577.004,470.004,543.404,521.6925,541
Nov 22, 20244,570.004,578.354,420.054,450.804,429.538,944
Nov 21, 20244,551.654,565.404,465.604,531.704,510.057,766
Nov 19, 20244,532.954,634.454,511.754,536.104,514.4317,007
Nov 18, 20244,590.204,606.854,452.004,495.954,474.4719,478
Nov 14, 20244,492.454,646.004,492.454,583.104,561.208,460
Nov 13, 20244,679.904,703.354,471.004,490.454,468.9916,055
Nov 12, 20244,740.454,890.004,659.004,679.904,657.5433,709
Nov 11, 20244,684.404,767.004,621.254,720.454,697.908,035
Nov 8, 2024 25 Dividend
Nov 8, 20244,662.004,785.154,644.304,664.004,641.7211,614
Nov 7, 20244,710.904,753.454,645.004,659.954,612.8010,465
Nov 6, 20244,609.554,686.204,569.154,668.254,621.0212,929
Nov 4, 20244,563.104,788.704,512.304,544.604,498.6230,971
Nov 1, 20244,508.954,525.954,476.354,518.004,472.292,035
Oct 31, 20244,419.554,512.004,333.004,441.054,396.1222,050
Oct 29, 20244,328.954,377.454,207.004,332.554,288.7222,016
Oct 28, 20244,331.154,391.404,247.354,278.904,235.6126,877
Oct 25, 20244,539.954,560.804,291.004,318.854,275.168,062
Oct 24, 20244,594.454,600.854,462.704,497.954,452.447,656
Oct 23, 20244,399.404,636.904,338.904,556.204,510.1016,263
Oct 22, 20244,638.504,658.004,386.754,399.404,354.8930,283
Oct 21, 20244,740.504,796.854,634.654,645.854,598.8518,984
Oct 18, 20244,811.054,840.004,650.504,740.504,692.5436,862
Oct 17, 20244,870.004,966.654,815.004,860.804,811.6240,563
Oct 16, 20244,624.954,920.004,590.254,835.254,786.3391,482
Oct 15, 20244,610.054,736.954,596.954,626.904,580.0916,567
Oct 14, 20244,520.004,671.654,403.454,600.404,553.8640,353
Oct 11, 20244,497.054,585.904,465.004,513.604,467.947,361
Oct 10, 20244,420.054,525.004,412.004,489.454,444.039,014
Oct 9, 20244,410.004,441.954,373.954,409.104,364.4922,711
Oct 8, 20244,110.054,444.004,086.104,415.004,370.3314,808
Oct 7, 20244,268.954,301.004,049.054,107.604,066.0444,133
Oct 4, 20244,401.054,431.604,250.004,268.954,225.7636,237
Oct 3, 20244,450.054,552.854,411.754,424.554,379.7910,757
Oct 1, 20244,410.004,594.804,410.004,575.754,529.4615,793
Sep 30, 20244,450.254,480.404,401.004,408.204,363.6015,548
Sep 27, 20244,475.004,565.754,425.004,455.154,410.0813,490
Sep 26, 20244,536.054,556.004,430.004,473.654,428.3936,750
Sep 25, 20244,559.704,559.704,411.354,424.354,379.5917,042
Sep 24, 20244,619.754,623.904,511.004,530.754,484.919,741
Sep 23, 20244,506.054,770.004,506.004,606.904,560.2934,496
Sep 20, 20244,469.954,530.654,437.004,457.104,412.0118,065
Sep 19, 20244,566.004,578.004,365.104,430.054,385.2325,490
Sep 18, 20244,543.304,592.004,488.154,523.954,478.186,731
Sep 17, 20244,525.404,592.004,455.654,509.454,463.838,267
Sep 16, 20244,439.154,545.554,380.004,520.054,474.3211,952
Sep 13, 20244,459.554,459.554,380.004,401.154,356.622,890
Sep 12, 20244,440.654,440.654,375.554,410.454,365.833,667
Sep 11, 20244,290.554,431.504,290.554,369.304,325.0914,447
Sep 10, 20244,260.504,299.254,240.004,250.504,207.5012,189
Sep 9, 20244,339.954,339.954,234.054,248.954,205.9614,198
Sep 6, 20244,469.104,469.104,330.004,344.954,300.994,263
Sep 5, 20244,440.254,500.004,406.654,417.504,372.813,372
Sep 4, 20244,311.954,508.404,311.954,435.554,390.6711,963
Sep 3, 20244,469.504,469.504,363.004,378.254,333.955,906
Sep 2, 20244,265.354,449.004,265.354,417.854,373.1532,748
Aug 30, 20244,351.154,389.954,221.954,261.804,218.6819,236
Aug 29, 20244,338.654,415.004,309.554,336.654,292.7715,710
Aug 28, 20244,385.554,436.954,328.104,338.654,294.7514,672
Aug 26, 20244,425.354,569.604,400.004,426.704,381.9112,855
Aug 23, 20244,419.154,458.604,382.054,447.204,402.2131,023
Aug 22, 20244,490.054,554.954,365.854,390.904,346.4825,750
Aug 21, 20244,415.054,540.004,398.204,490.004,444.5722,922
Aug 20, 20244,597.954,635.354,400.104,410.804,366.1717,231
Aug 19, 20244,391.004,634.604,322.154,546.654,500.6542,739
Aug 16, 20244,143.554,321.004,143.554,271.454,228.2317,269
Aug 14, 20244,160.204,250.004,092.754,166.454,124.3032,193
Aug 13, 20244,252.554,324.004,080.054,124.254,082.5232,566
Aug 12, 2024 11 Dividend
Aug 12, 20244,359.804,400.004,224.554,262.804,219.6716,396
Aug 9, 20244,349.654,439.954,325.854,369.104,314.0142,337
Aug 8, 20244,200.404,375.004,174.454,255.154,201.4987,498
Aug 7, 20244,003.454,210.303,982.004,136.604,084.4480,330
Aug 6, 20244,021.854,080.003,851.203,886.803,837.7932,226
Aug 5, 20244,311.004,311.003,931.903,990.803,940.4830,022
Aug 2, 20244,379.754,431.554,341.804,367.354,312.2812,114
Aug 1, 20244,529.554,529.554,397.454,412.554,356.9132,219
Jul 31, 20244,673.354,911.154,491.004,535.304,478.1149,094
Jul 30, 20244,318.954,729.204,300.004,692.204,633.0378,521
Jul 29, 20244,035.004,319.004,035.004,282.404,228.4015,966
Jul 26, 20244,074.754,082.754,000.454,031.653,980.814,315
Jul 25, 20244,000.604,069.854,000.004,035.903,985.013,975
Jul 24, 20244,050.004,120.454,012.854,062.354,011.1313,817
Jul 23, 20244,099.954,249.003,775.254,054.004,002.8871,408
Jul 22, 20244,055.754,157.004,040.904,055.454,004.316,750
Jul 19, 20244,184.954,184.954,051.004,128.054,076.0024,840
Jul 18, 20244,220.054,318.804,146.354,170.954,118.3641,350
Jul 16, 20244,050.054,256.754,050.054,238.254,184.8121,103
Jul 15, 20244,061.004,093.954,011.704,040.853,989.904,565
Jul 12, 20244,144.004,229.004,028.054,069.654,018.3332,339
Jul 11, 20244,130.054,180.603,983.004,118.754,066.8119,181
Jul 10, 20244,009.354,329.603,999.004,073.204,021.84119,389
Jul 9, 20243,762.504,010.003,762.503,987.903,937.6122,571
Jul 8, 2024 16.5 Dividend
Jul 8, 20243,750.003,794.953,737.903,761.803,714.375,807
Jul 5, 20243,729.953,888.003,720.603,762.903,699.1612,118
Jul 4, 20243,780.053,830.003,714.953,724.353,661.2619,804
Jul 3, 20243,770.803,840.003,763.953,799.553,735.197,884
Jul 2, 20243,725.003,769.003,707.503,761.103,697.3938,222
Jul 1, 20243,644.653,675.153,599.453,658.953,596.975,551
Jun 28, 20243,550.653,659.003,550.653,612.553,551.3618,899
Jun 27, 20243,645.003,658.103,531.103,553.453,493.2615,691
Jun 26, 20243,699.853,714.803,640.003,649.403,587.586,342
Jun 25, 20243,690.003,835.303,670.203,683.203,620.8156,051
Jun 24, 20243,600.003,674.953,545.903,661.603,599.585,750
Jun 21, 20243,515.053,652.653,515.003,546.703,486.627,629
Jun 20, 20243,590.003,605.003,485.253,515.003,455.4613,580
Jun 19, 20243,680.053,680.053,564.253,575.353,514.794,111
Jun 18, 20243,579.153,660.003,526.153,648.303,586.5026,214
Jun 14, 20243,676.753,676.753,563.153,579.553,518.9223,485
Jun 13, 20243,669.953,680.003,578.003,665.353,603.2612,393
Jun 12, 20243,450.553,649.953,450.553,621.853,560.5040,457
Jun 11, 20243,431.453,520.003,428.953,442.203,383.894,351
Jun 10, 20243,468.753,484.703,408.853,442.503,384.193,966
Jun 7, 20243,405.053,460.003,387.453,406.053,348.3512,679
Jun 6, 20243,479.903,521.503,368.003,378.853,321.6221,122
Jun 5, 20243,200.103,457.953,146.853,442.353,384.049,616
Jun 4, 20243,597.953,597.953,043.403,299.403,243.5161,717
Jun 3, 20243,555.053,636.003,525.003,557.303,497.0410,056
May 31, 20243,500.003,535.003,455.003,479.203,420.2722,465
May 30, 20243,445.353,498.003,391.253,465.553,406.854,885
May 29, 20243,411.353,457.403,336.203,445.353,386.9925,138
May 28, 20243,526.303,585.953,445.103,459.953,401.346,841
May 27, 20243,483.253,597.003,448.153,524.303,464.6014,514
May 24, 20243,532.203,575.003,402.603,415.703,357.8426,602
May 23, 20243,499.053,635.003,485.003,548.403,488.2954,063
May 22, 20243,408.553,532.003,392.003,485.053,426.0225,890
May 21, 20243,270.053,411.953,270.053,392.503,335.0339,195
May 17, 20243,289.703,353.803,273.253,311.753,255.657,052
May 16, 20243,303.053,331.253,253.903,277.653,222.1316,615
May 15, 20243,224.853,321.003,204.053,296.903,241.0511,104
May 14, 20243,130.053,217.003,130.053,197.303,143.1412,858
May 13, 20243,176.053,187.703,036.153,127.403,074.427,955
May 10, 20243,131.753,274.003,131.753,206.753,152.4345,574
May 9, 20243,171.953,284.453,080.303,096.803,044.3435,050
May 8, 20243,165.153,167.003,116.403,139.953,086.767,239
May 7, 20243,300.003,318.703,164.653,175.603,121.816,629
May 6, 20243,300.053,366.003,265.303,271.103,215.6910,125
May 3, 20243,313.653,333.203,283.803,295.303,239.488,556
May 2, 20243,215.103,314.953,213.103,308.403,252.3630,535
Apr 30, 20243,285.003,295.553,195.053,204.453,150.175,535
Apr 29, 20243,211.653,325.003,211.653,290.503,234.7631,470
Apr 26, 20243,240.003,275.053,188.703,209.153,154.795,236
Apr 25, 20243,240.003,263.003,181.153,251.903,196.8215,271
Apr 24, 20243,293.853,339.003,210.003,230.453,175.7311,864

Related Tickers

HAPPSTMNDS.BO Happiest Minds Technologies Limited
599.95
+0.69%
 
TATATECH.BO Tata Technologies Limited
727.75
+1.02%
 
INFY.BO Infosys Limited
1,468.85
-0.41%
 
WIPRO.BO Wipro Limited
242.65
-0.39%
 
TECHM.NS Tech Mahindra Limited
1,449.90
+0.72%
 
TCS.NS Tata Consultancy Services Limited
3,395.40
-0.52%
 
INFY.NS Infosys Limited
1,469.40
-0.37%