BSE - Delayed Quote INR

CMS Info Systems Limited (CMSINFO.BO)

492.95
+6.00
+(1.23%)
At close: May 30 at 3:28:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 30, 2025487.65494.05483.50490.80490.804,309
May 29, 2025485.05495.15485.05486.95486.9520,120
May 28, 2025483.05494.35483.05492.40492.4024,166
May 27, 2025489.00491.00480.30485.05485.0511,515
May 26, 2025473.40485.60473.40483.60483.6024,431
May 23, 2025 6.25 Dividend
May 23, 2025485.70485.70477.00482.75482.759,405
May 22, 2025473.95487.50473.15486.10479.8546,124
May 21, 2025465.80479.15463.60474.45468.3510,368
May 20, 2025478.00480.80464.55465.50459.5117,640
May 19, 2025480.65487.25473.70482.05475.8515,692
May 16, 2025475.00480.50469.00479.80473.6328,009
May 15, 2025480.45480.45468.95473.40467.318,675
May 14, 2025455.80476.65447.00468.80462.7746,697
May 13, 2025447.95461.20442.00451.25445.4523,825
May 12, 2025436.90455.00436.90446.25440.5126,115
May 9, 2025425.05435.85425.00434.45428.8619,146
May 8, 2025440.00451.80431.15434.20428.6215,726
May 7, 2025440.85447.80430.50444.65438.9328,057
May 6, 2025459.00459.05444.25446.50440.7632,757
May 5, 2025449.00457.00447.25455.30449.4516,847
May 2, 2025436.60457.25434.85453.25447.4225,076
Apr 30, 2025452.70456.65439.00442.90437.2124,070
Apr 29, 2025459.60463.45446.85454.75448.9028,818
Apr 28, 2025460.00464.35451.90459.85453.9418,261
Apr 25, 2025480.00480.95459.00463.70457.749,373
Apr 24, 2025481.75481.75472.75478.35472.209,534
Apr 23, 2025468.50481.00468.50477.50471.3626,411
Apr 22, 2025472.50481.90464.55466.15460.1610,882
Apr 21, 2025461.05473.50460.10470.60464.5521,203
Apr 17, 2025465.70468.45455.00464.75458.778,702
Apr 16, 2025462.05470.85458.40464.25458.2814,240
Apr 15, 2025454.05466.35454.05459.90453.9921,334
Apr 11, 2025456.10459.65450.00453.55447.7215,949
Apr 9, 2025456.55458.90447.95453.10447.276,584
Apr 8, 2025461.25470.50452.00456.55450.6821,339
Apr 7, 2025375.65460.95375.65459.70453.7961,059
Apr 4, 2025474.05482.90458.75462.55456.6011,215
Apr 3, 2025482.85486.95473.60478.00471.8515,502
Apr 2, 2025488.65488.65475.70482.95476.749,912
Apr 1, 2025460.95486.00455.15481.55475.3617,241
Mar 28, 2025460.00467.00455.00460.95455.0223,286
Mar 27, 2025457.05471.45457.05460.35454.4321,491
Mar 26, 2025480.00480.00460.45462.90456.9527,609
Mar 25, 2025483.00486.65464.90476.85470.7223,639
Mar 24, 2025490.05499.05475.60481.25475.0648,558
Mar 21, 2025458.00496.00455.35489.65483.3542,373
Mar 20, 2025442.35460.40442.35457.85451.9625,197
Mar 19, 2025449.00451.00436.50443.10437.4028,636
Mar 18, 2025434.90444.00429.25440.75435.0824,147
Mar 17, 2025444.30444.30431.10434.90429.316,102
Mar 13, 2025442.05449.95431.60435.55429.9510,038
Mar 12, 2025456.10458.05445.90447.30441.5515,501
Mar 11, 2025453.10458.45441.75456.05450.199,396
Mar 10, 2025452.20465.00449.60452.50446.6811,323
Mar 7, 2025453.20460.00450.00452.50446.688,257
Mar 6, 2025450.00453.25443.25449.45443.6732,800
Mar 5, 2025442.00452.05436.30449.70443.9223,125
Mar 4, 2025436.00445.00416.65442.50436.8135,328
Mar 3, 2025446.65456.65429.10449.25443.4732,688
Feb 28, 2025429.95466.35416.45455.90450.0451,982
Feb 27, 2025435.20435.80423.35424.10418.6522,290
Feb 25, 2025450.75450.75433.25438.30432.6620,891
Feb 24, 2025447.75455.35445.75450.75444.9514,160
Feb 21, 2025446.45461.20446.45458.35452.4615,676
Feb 20, 2025452.50460.10444.65453.90448.0613,212
Feb 19, 2025425.05453.00424.00451.00445.2028,608
Feb 18, 2025427.05434.15417.85429.95424.4226,114
Feb 17, 2025426.05435.25417.00432.45426.8923,767
Feb 14, 2025440.95440.95427.40429.90424.3725,602
Feb 13, 2025434.95442.20428.65436.15430.5423,233
Feb 12, 2025424.00442.50421.75436.60430.9921,681
Feb 11, 2025 3.25 Dividend
Feb 11, 2025452.85452.85425.60428.65423.1416,054
Feb 10, 2025456.60467.50440.75444.00435.0848,108
Feb 7, 2025445.05467.20441.25463.80454.4920,740
Feb 6, 2025460.00460.00437.60450.00440.9653,733
Feb 5, 2025466.60480.45463.00466.25456.896,554
Feb 4, 2025447.00468.80445.90466.60457.2319,940
Feb 3, 2025448.20448.20432.15438.70429.8924,718
Feb 1, 2025439.10459.95431.55450.20441.1615,082
Jan 31, 2025436.85437.70429.20433.15424.4519,663
Jan 30, 2025434.95443.15426.30436.90428.1319,851
Jan 29, 2025428.45430.25417.45427.40418.8221,813
Jan 28, 2025432.95433.00416.20420.05411.619,833
Jan 27, 2025425.10433.10423.25428.65420.049,268
Jan 24, 2025435.40447.85429.50431.20422.5431,370
Jan 23, 2025426.15441.25416.10438.90430.0924,390
Jan 22, 2025424.05431.45410.55417.75409.3620,699
Jan 21, 2025427.50436.00426.00427.15418.5727,537
Jan 20, 2025435.00440.25427.05430.15421.5130,452
Jan 17, 2025430.55438.15426.60436.30427.5431,362
Jan 16, 2025447.85447.85432.50435.85427.1027,608
Jan 15, 2025447.95447.95435.65437.70428.918,200
Jan 14, 2025438.50452.05438.05440.15431.3124,600
Jan 13, 2025455.35463.65440.55444.10435.1816,073
Jan 10, 2025480.50480.50459.60462.30453.0234,366
Jan 9, 2025490.00490.00470.00471.25461.798,345
Jan 8, 2025494.15494.15477.65481.75472.0721,238
Jan 7, 2025482.45493.80482.45491.55481.689,750
Jan 6, 2025510.75510.75483.95485.90476.1412,802
Jan 3, 2025497.00508.25497.00500.70490.649,363
Jan 2, 2025505.00508.85498.00501.15491.0919,673
Jan 1, 2025493.95504.85490.55503.75493.6315,379
Dec 31, 2024486.00494.45477.30490.95481.0917,073
Dec 30, 2024497.95497.95480.90482.95473.259,382
Dec 27, 2024496.00496.35488.65492.85482.9517,795
Dec 26, 2024489.75493.55482.50490.15480.3113,787
Dec 24, 2024495.95495.95478.90483.10473.406,951
Dec 23, 2024492.30497.45484.90486.00476.2423,396
Dec 20, 2024526.40526.40487.70491.20481.3412,112
Dec 19, 2024516.85526.60514.15516.05505.699,112
Dec 18, 2024527.05530.30515.95527.10516.5112,808
Dec 17, 2024529.00538.60526.05530.25519.6014,701
Dec 16, 2024530.95533.55523.45530.25519.608,703
Dec 13, 2024530.05538.70527.50533.25522.5410,655
Dec 12, 2024552.50552.50531.20537.15526.3611,356
Dec 11, 2024554.95556.70544.05551.45540.3815,207
Dec 10, 2024534.85553.80526.85549.35538.3243,690
Dec 9, 2024510.05530.00509.10527.65517.0522,590
Dec 6, 2024511.05518.80510.15513.45503.1422,452
Dec 5, 2024512.85522.90509.00516.55506.1832,229
Dec 4, 2024514.65526.35500.85516.70506.3240,055
Dec 3, 2024498.35509.80494.20504.95494.8128,126
Dec 2, 2024505.75505.75484.20493.40483.4910,966
Nov 29, 2024483.60497.40483.60495.80485.8417,728
Nov 28, 2024491.85491.85482.60486.95477.1720,291
Nov 27, 2024483.55492.95477.40489.65479.8237,710
Nov 26, 2024485.00492.75482.90485.45475.7010,686
Nov 25, 2024486.65487.50470.00484.20474.4844,509
Nov 22, 2024487.55487.55471.95479.45469.8223,708
Nov 21, 2024477.00487.20461.60483.35473.6437,181
Nov 19, 2024470.40482.40450.75475.10465.5632,709
Nov 18, 2024482.50491.80470.15471.35461.8834,768
Nov 14, 2024492.20500.70478.05481.80472.1239,387
Nov 13, 2024505.35508.60487.80490.35480.5053,909
Nov 12, 2024519.00527.35503.65506.60496.4316,768
Nov 11, 2024524.15525.30502.35517.35506.9642,756
Nov 8, 2024530.00530.00520.25524.70514.1610,777
Nov 7, 2024533.00536.05527.50529.95519.3113,117
Nov 6, 2024521.00538.95514.15534.15523.4235,516
Nov 4, 2024547.30547.30531.50540.00529.1618,368
Nov 1, 2024540.00547.60539.90545.45534.5013,150
Oct 31, 2024518.00541.25518.00537.15526.3617,384
Oct 29, 2024508.00508.00493.40501.95491.8743,188
Oct 28, 2024565.05569.80490.55500.20490.15192,034
Oct 25, 2024579.25585.00565.00578.45566.8341,645
Oct 24, 2024589.00589.10575.20579.25567.627,416
Oct 23, 2024562.00590.45557.95579.35567.7131,197
Oct 22, 2024581.10581.70562.80566.25554.8828,354
Oct 21, 2024587.00589.55575.20581.10569.436,532
Oct 18, 2024585.00590.95577.05587.25575.4612,906
Oct 17, 2024590.10603.70584.50585.55573.7916,389
Oct 16, 2024591.00595.80587.90592.40580.504,233
Oct 15, 2024582.00600.15582.00589.55577.717,766
Oct 14, 2024584.00591.85575.00590.45578.5922,467
Oct 11, 2024597.95608.75584.30588.20576.397,205
Oct 10, 2024615.15615.90592.05594.50582.5611,994
Oct 9, 2024595.60610.00594.35604.55592.4141,516
Oct 8, 2024582.35602.95582.35595.60583.6416,470
Oct 7, 2024594.05610.65568.55581.85570.1622,039
Oct 4, 2024588.90599.00575.35592.25580.3618,994
Oct 3, 2024585.30589.95575.95585.70573.9433,660
Oct 1, 2024602.00605.00581.15592.10580.2136,086
Sep 30, 2024580.90602.50580.90598.25586.2420,356
Sep 27, 2024589.30589.30581.95583.50571.7822,534
Sep 26, 2024582.00587.40577.25585.15573.4015,005
Sep 25, 2024578.00584.95574.10582.65570.9539,607
Sep 24, 2024577.85578.65570.00575.55563.9927,454
Sep 23, 2024577.00589.30570.00570.85559.3910,192
Sep 20, 2024555.10600.75555.10576.60565.0284,841
Sep 19, 2024581.00587.65554.00555.95544.7834,791
Sep 18, 2024570.00579.90569.40575.85564.2947,798
Sep 17, 2024560.05568.00554.05562.55551.2526,881
Sep 16, 2024567.55571.40560.70567.75556.3517,984
Sep 13, 2024554.80568.00551.50564.40553.0712,556
Sep 12, 2024550.30554.10541.05551.60540.5211,902
Sep 11, 2024547.90550.50542.30548.35537.3428,482
Sep 10, 2024550.00550.00534.40544.35533.4233,719
Sep 9, 2024537.35537.35520.85527.70517.1018,007
Sep 6, 2024531.35548.50522.65527.10516.5133,377
Sep 5, 2024549.85549.85528.00531.30520.6355,476
Sep 4, 2024541.95549.20536.75539.55528.7125,242
Sep 3, 2024538.00547.50538.00540.60529.7424,123
Sep 2, 2024550.30559.75532.55535.75524.9944,702
Aug 30, 2024542.10554.00539.70549.85538.8122,354
Aug 29, 2024563.90563.90540.05541.70530.8213,372
Aug 28, 2024554.60561.65549.00558.45547.2312,926
Aug 26, 2024572.65575.00558.05563.75552.4341,852
Aug 23, 2024579.85579.85564.15565.30553.9512,823
Aug 22, 2024578.00581.50572.95573.70562.1831,219
Aug 21, 2024578.75582.00571.10574.35562.8234,502
Aug 20, 2024571.45601.65570.45574.85563.3195,973
Aug 19, 2024556.90576.70553.30568.40556.9829,969
Aug 16, 2024564.00565.55548.85553.90542.7829,774
Aug 14, 2024563.15567.85548.30556.15544.9819,347
Aug 13, 2024559.15565.40549.35556.40545.2314,225
Aug 12, 2024537.00551.70536.10548.15537.1427,406
Aug 9, 2024555.00555.00540.00542.25531.367,257
Aug 8, 2024537.80544.00531.15541.05530.1813,870
Aug 7, 2024552.05552.05535.40537.70526.9033,628
Aug 6, 2024542.85557.10535.50538.45527.6443,158
Aug 5, 2024501.35560.40501.35536.40525.63110,551
Aug 2, 2024563.50569.65555.20557.10545.9125,667
Aug 1, 2024571.15572.40559.50563.90552.5821,786
Jul 31, 2024593.00594.80568.60575.25563.7056,516
Jul 30, 2024587.25593.00575.15589.90578.0528,708
Jul 29, 2024568.90590.90560.45586.95575.1640,329
Jul 26, 2024547.80560.00543.00553.70542.5828,455
Jul 25, 2024551.15554.55541.45547.80536.8092,472
Jul 24, 2024540.25564.00540.25558.20546.9961,844
Jul 23, 2024546.00558.85527.05539.40528.5782,048
Jul 22, 2024522.00547.55516.00537.65526.8533,020
Jul 19, 2024517.00523.95508.40520.85510.3928,153
Jul 18, 2024525.05527.50513.80515.60505.2551,941
Jul 16, 2024535.00535.00525.05529.95519.3111,835
Jul 15, 2024535.00535.00520.05531.10520.4321,088
Jul 12, 2024527.80535.50526.10533.25522.5418,262
Jul 11, 2024523.85532.50514.50526.45515.8829,826
Jul 10, 2024514.25523.95496.55517.90507.5029,192
Jul 9, 2024515.00518.05507.90514.10503.7838,634
Jul 8, 2024525.55525.55501.80512.10501.8225,772
Jul 5, 2024508.00523.15507.80519.95509.5190,715
Jul 4, 2024515.55515.55506.85508.30498.0915,214
Jul 3, 2024509.35519.00507.50511.95501.6717,802
Jul 2, 2024512.90515.00505.00507.45497.2652,408
Jul 1, 2024498.55519.40498.55509.35499.12105,570
Jun 28, 2024492.35495.70487.00493.90483.9817,527
Jun 27, 2024490.00492.75480.75488.10478.3031,131
Jun 26, 2024476.60489.55476.60484.80475.06740,613
Jun 25, 2024469.55478.20465.80475.90466.3442,946
Jun 24, 2024476.75484.00467.10469.55460.1250,763
Jun 21, 2024464.65486.20455.30473.45463.94111,995
Jun 20, 2024461.35469.70456.50460.35451.1047,679
Jun 19, 2024474.80479.85458.60461.40452.1355,770
Jun 18, 2024488.35488.35468.00469.30459.8721,523
Jun 14, 2024493.95493.95472.00473.05463.5562,708
Jun 13, 2024499.75502.10485.80487.70477.9130,727
Jun 12, 2024484.00494.60483.55490.50480.6561,428
Jun 11, 2024479.65487.00476.05483.40473.6924,073
Jun 10, 2024472.35478.50468.00474.30464.7788,324
Jun 7, 2024463.90474.20461.45465.25455.9135,856
Jun 6, 2024435.00461.00435.00458.35449.14114,495
Jun 5, 2024434.05439.00420.50434.40425.6848,209
Jun 4, 2024455.10455.10396.00434.05425.33116,408
Jun 3, 2024452.95457.00440.95449.05440.03126,524
May 31, 2024427.00449.65417.90443.95435.0344,678
May 30, 2024428.95428.95419.80423.30414.8036,791