CMS Info Systems

CMS Info Systems Ltd Historical Data

NSEBSE

₹362.5

(-2.89%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	384.45	386	368.25	370.2	23,087	28,60,63,637.15	3,98,485
07-Oct-2025	370.25	370.3	359.05	360.05	33,786	42,85,14,847.4	7,71,743
08-Oct-2025	362.3	389	358.45	382.3	79,331	1,92,10,84,051.95	30,01,127
09-Oct-2025	383.6	383.6	371	375.5	37,558	37,99,88,706.5	5,55,681
10-Oct-2025	375.95	377.6	361.45	362.55	25,114	37,12,24,432.45	5,28,765
13-Oct-2025	358.5	361.75	355.05	357.85	33,337	26,58,81,916.1	4,33,285
14-Oct-2025	359.75	360.8	353.3	354.6	31,808	25,84,69,265.3	4,57,663
15-Oct-2025	354.95	360	353.4	356.3	20,438	23,96,93,644.6	3,89,935
16-Oct-2025	357	381.75	356.4	372.45	56,805	2,20,78,93,394.05	35,11,274
17-Oct-2025	384.9	393.3	376.55	384.2	68,519	1,07,81,04,141.9	11,56,171
20-Oct-2025	385.45	386	379.75	384.15	19,390	23,97,35,057.1	3,06,742
21-Oct-2025	386	390.8	385.5	388.4	6,115	8,45,97,889.85	1,23,109
23-Oct-2025	390	391.4	381.65	382.85	21,232	14,84,03,118.4	1,84,893
24-Oct-2025	383.7	383.7	370.2	374	18,785	16,63,60,369.1	2,39,779
27-Oct-2025	375.95	380	370	371.3	20,585	13,79,07,701.9	1,69,455
28-Oct-2025	372.85	378.35	368	369.6	19,258	19,42,19,022.55	2,77,949
29-Oct-2025	371	388.3	368.35	384.05	22,003	31,55,75,447.6	4,39,494
30-Oct-2025	381	383.7	375	376.75	15,776	21,92,80,212.6	3,15,752
31-Oct-2025	377.3	377.8	370	371.3	13,048	17,94,90,520.2	3,17,286
03-Nov-2025	371.1	375.1	368.15	373.3	12,979	13,04,76,457	2,09,684
04-Nov-2025	373.95	374.05	357.35	362.5	20,838	21,58,33,236.25	3,79,056