CMS Info Systems

CMS Info Systems Ltd Historical Data

NSEBSE

₹482.45

(-0.80%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/04/2025

To Date

24/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Apr-2025	479.8	481.65	472.3	478.6	17,960	18,88,78,988.4	2,26,179
25-Apr-2025	480.9	482.55	458.8	464.2	32,928	22,12,83,521	2,48,974
28-Apr-2025	459.1	464.8	451.25	459.15	29,118	22,65,07,926.2	2,32,748
29-Apr-2025	455.2	463.8	446.6	454.65	40,788	19,53,37,119.6	2,33,482
30-Apr-2025	454.65	456.8	438.05	441.55	41,856	13,57,52,551.95	1,68,363
02-May-2025	441.55	457.5	434.4	453.15	39,505	22,77,01,051.05	2,38,828
05-May-2025	455	457.35	447.1	455.3	34,072	32,11,17,910.55	4,19,808
06-May-2025	459	459	444.1	446.1	31,585	86,54,71,552.35	15,90,700
07-May-2025	445	448.8	430.1	444.35	52,692	23,71,25,811.55	2,82,640
08-May-2025	447.9	452.6	430.2	434.85	32,698	18,96,04,891.9	2,39,379
09-May-2025	428.95	436.95	424.95	434.15	45,063	29,47,32,905.75	4,47,401
12-May-2025	446.95	455.8	443.7	445.75	37,180	30,28,38,095.05	4,48,955
13-May-2025	445.8	458.65	441.15	451.1	30,447	27,70,35,677.4	4,23,957
14-May-2025	450	476.7	447	468.9	56,847	61,42,06,828.5	7,81,830
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