CMS Info Systems

CMS Info Systems Ltd Historical Data

NSEBSE

₹496.15

(0.55%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/05/2025

To Date

14/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-May-2025	468	476.5	468	472.9	22,759	18,64,60,741.8	2,25,631
16-May-2025	475.1	481	468.6	479.75	26,512	17,48,07,685.1	2,18,868
19-May-2025	484.5	487.3	474.5	482.15	16,909	12,05,94,321.2	1,32,582
20-May-2025	480	482.95	464.65	465.8	28,703	23,13,77,495.95	2,92,897
21-May-2025	465.15	479.4	463	473.55	44,320	57,54,08,482.95	8,66,362
22-May-2025	472	488	471.6	486.35	24,756	41,84,87,252.5	5,74,586
23-May-2025	484.7	484.85	476.85	482.45	18,737	15,29,23,522.95	1,61,194
26-May-2025	482.4	486.1	477.45	483.85	19,631	12,10,98,970.95	1,43,001
27-May-2025	487.4	491.2	480	485.05	11,733	27,98,07,686.65	4,83,405
28-May-2025	489.4	494.75	484.2	492.65	14,176	25,87,14,289.6	3,85,476
29-May-2025	492.7	495.95	485.45	487.7	22,548	18,25,60,232.55	2,15,737
30-May-2025	486.1	493.8	483.45	492.05	15,143	21,06,05,363.85	2,95,842
02-Jun-2025	494.85	496	487.6	490.85	18,054	13,54,77,663.45	1,58,777
03-Jun-2025	496	512.95	494	495.05	40,516	36,57,65,200.35	3,59,932
04-Jun-2025	499	503	491.35	497.9	21,812	15,81,19,261.7	1,66,525
05-Jun-2025	497	507.65	491	494.95	17,040	19,63,56,656.7	2,14,859
06-Jun-2025	490.65	497.3	483	484.75	16,909	13,40,56,528.35	1,41,686
09-Jun-2025	487.3	497	486.15	495.45	18,626	17,52,05,164.7	1,26,974
10-Jun-2025	495.95	498.55	487.8	494.05	17,307	15,52,74,535.35	1,79,165
11-Jun-2025	494.1	500.25	492.85	497.15	18,267	21,17,46,537.35	2,27,865
12-Jun-2025	501	505	491.1	493.45	19,591	16,66,89,109.15	2,05,383
13-Jun-2025	482	498	482	496.15	17,262	13,20,36,927.2	1,30,674