Price Data Selection & Download
CAMS Share Price All Time Records & Statistics (Oct 2020 - May 2026)
1387 daily OHLCV records on NSE from Oct. 2020 to May 2026. For live price, key ratios and fundamentals, see CAMS share price chart.
Share Price All Time High
₹5367.50
December 12, 2024
NSE Exchange
Share Price All Time Low
₹611.40
March 23, 2026
NSE Exchange
Highest Volume Trading Day
15,618,973
May 05, 2026 • ₹797.40
NSE Exchange
Share Price History Data (Oct 2020 - May 2026)
CAMS daily open, high, low, close and volume (OHLCV) on NSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-26 | ₹769.65 | ₹780.00 | ₹760.00 | ₹773.15 | 995,179 |
| 2026-05-25 | ₹765.15 | ₹781.95 | ₹765.15 | ₹769.65 | 1,904,876 |
| 2026-05-22 | ₹769.10 | ₹771.10 | ₹755.10 | ₹757.20 | 1,906,544 |
| 2026-05-21 | ₹785.00 | ₹792.50 | ₹765.35 | ₹769.10 | 1,090,490 |
| 2026-05-20 | ₹771.40 | ₹784.95 | ₹762.40 | ₹780.40 | 943,447 |
| 2026-05-19 | ₹771.95 | ₹786.70 | ₹770.15 | ₹779.35 | 1,002,227 |
| 2026-05-18 | ₹777.00 | ₹778.40 | ₹760.35 | ₹772.75 | 827,599 |
| 2026-05-15 | ₹787.00 | ₹800.00 | ₹782.00 | ₹784.00 | 1,120,488 |
| 2026-05-14 | ₹785.10 | ₹797.25 | ₹777.70 | ₹785.85 | 1,051,728 |
| 2026-05-13 | ₹780.00 | ₹797.00 | ₹776.80 | ₹784.95 | 1,167,967 |
| 2026-05-12 | ₹809.00 | ₹818.45 | ₹781.90 | ₹784.65 | 1,712,105 |
| 2026-05-11 | ₹820.50 | ₹833.40 | ₹812.95 | ₹815.70 | 1,608,063 |
| 2026-05-08 | ₹835.90 | ₹844.90 | ₹830.45 | ₹836.30 | 1,801,484 |
| 2026-05-07 | ₹817.95 | ₹838.00 | ₹813.05 | ₹835.90 | 2,148,085 |
| 2026-05-06 | ₹808.15 | ₹821.50 | ₹792.45 | ₹815.85 | 3,759,370 |
| 2026-05-05 | ₹738.00 | ₹801.00 | ₹738.00 | ₹797.40 | 15,618,973 |
| 2026-05-04 | ₹750.00 | ₹750.60 | ₹715.50 | ₹730.85 | 1,152,415 |
| 2026-04-30 | ₹756.00 | ₹761.75 | ₹725.00 | ₹738.60 | 2,717,763 |
| 2026-04-29 | ₹765.00 | ₹771.95 | ₹758.00 | ₹760.60 | 780,465 |
| 2026-04-28 | ₹760.00 | ₹769.00 | ₹750.75 | ₹760.45 | 1,507,102 |
| 2026-04-27 | ₹762.95 | ₹774.70 | ₹757.40 | ₹759.85 | 1,158,441 |
| 2026-04-24 | ₹773.00 | ₹775.85 | ₹755.00 | ₹760.80 | 1,458,679 |
| 2026-04-23 | ₹750.00 | ₹778.05 | ₹745.80 | ₹770.40 | 2,996,865 |
| 2026-04-22 | ₹744.95 | ₹758.20 | ₹742.95 | ₹755.60 | 833,621 |
| 2026-04-21 | ₹749.25 | ₹759.90 | ₹745.85 | ₹748.65 | 1,164,463 |
| 2026-04-20 | ₹751.00 | ₹752.00 | ₹735.25 | ₹749.25 | 1,023,700 |
| 2026-04-17 | ₹741.00 | ₹758.00 | ₹731.05 | ₹750.15 | 2,273,576 |
| 2026-04-16 | ₹735.00 | ₹741.70 | ₹726.60 | ₹738.40 | 1,395,926 |
| 2026-04-15 | ₹717.15 | ₹729.50 | ₹712.30 | ₹728.05 | 1,918,073 |
| 2026-04-13 | ₹700.05 | ₹711.95 | ₹691.65 | ₹705.30 | 890,516 |
| 2026-04-10 | ₹708.00 | ₹719.75 | ₹704.60 | ₹715.80 | 778,688 |
| 2026-04-09 | ₹710.00 | ₹720.00 | ₹695.00 | ₹699.05 | 1,473,424 |
| 2026-04-08 | ₹700.00 | ₹708.60 | ₹690.00 | ₹704.85 | 1,392,636 |
| 2026-04-07 | ₹666.00 | ₹674.25 | ₹654.70 | ₹672.70 | 645,796 |
| 2026-04-06 | ₹663.00 | ₹672.80 | ₹646.60 | ₹668.10 | 876,484 |
| 2026-04-02 | ₹650.00 | ₹664.10 | ₹630.45 | ₹660.90 | 1,687,195 |
| 2026-04-01 | ₹642.00 | ₹669.30 | ₹640.00 | ₹655.35 | 1,705,026 |
| 2026-03-30 | ₹625.55 | ₹633.35 | ₹620.00 | ₹625.80 | 2,569,464 |
| 2026-03-27 | ₹640.90 | ₹651.00 | ₹635.35 | ₹637.50 | 2,013,843 |
| 2026-03-25 | ₹648.10 | ₹656.90 | ₹640.20 | ₹643.90 | 1,218,177 |
| 2026-03-24 | ₹641.60 | ₹645.00 | ₹622.50 | ₹638.65 | 985,794 |
| 2026-03-23 | ₹636.00 | ₹638.05 | ₹611.40 | ₹622.45 | 1,805,078 |
| 2026-03-20 | ₹645.00 | ₹652.30 | ₹635.10 | ₹640.70 | 830,229 |
| 2026-03-19 | ₹648.20 | ₹649.00 | ₹635.10 | ₹639.90 | 981,137 |
| 2026-03-18 | ₹633.90 | ₹660.80 | ₹632.50 | ₹658.15 | 1,505,706 |
| 2026-03-17 | ₹645.50 | ₹645.50 | ₹630.10 | ₹632.80 | 1,424,250 |
| 2026-03-16 | ₹644.50 | ₹647.95 | ₹623.25 | ₹639.50 | 1,631,304 |
| 2026-03-13 | ₹657.20 | ₹662.15 | ₹641.70 | ₹644.50 | 878,478 |
| 2026-03-12 | ₹670.00 | ₹670.80 | ₹655.25 | ₹663.75 | 1,585,361 |
| 2026-03-11 | ₹674.00 | ₹682.00 | ₹671.90 | ₹676.20 | 1,921,511 |
| 2026-03-10 | ₹663.30 | ₹673.95 | ₹656.95 | ₹671.10 | 2,489,071 |
| 2026-03-09 | ₹633.50 | ₹654.95 | ₹625.75 | ₹649.10 | 2,730,624 |
| 2026-03-06 | ₹646.15 | ₹661.80 | ₹642.50 | ₹648.85 | 1,623,932 |
| 2026-03-05 | ₹639.40 | ₹655.35 | ₹635.45 | ₹652.35 | 4,749,237 |
| 2026-03-04 | ₹640.30 | ₹642.00 | ₹624.15 | ₹629.90 | 3,113,387 |
| 2026-03-02 | ₹653.60 | ₹673.65 | ₹641.10 | ₹651.30 | 2,715,604 |
| 2026-02-27 | ₹710.00 | ₹710.00 | ₹673.60 | ₹677.60 | 2,005,279 |
| 2026-02-26 | ₹717.00 | ₹717.00 | ₹702.10 | ₹708.60 | 539,943 |
| 2026-02-25 | ₹709.35 | ₹718.85 | ₹707.00 | ₹713.75 | 669,618 |
| 2026-02-24 | ₹714.00 | ₹717.15 | ₹703.00 | ₹709.20 | 624,360 |
| 2026-02-23 | ₹724.80 | ₹729.80 | ₹711.20 | ₹718.00 | 621,904 |
| 2026-02-20 | ₹719.45 | ₹725.40 | ₹715.90 | ₹720.25 | 407,454 |
| 2026-02-19 | ₹736.00 | ₹737.15 | ₹718.00 | ₹721.30 | 471,815 |
| 2026-02-18 | ₹735.05 | ₹741.05 | ₹730.10 | ₹736.95 | 545,305 |
| 2026-02-17 | ₹738.00 | ₹744.55 | ₹725.80 | ₹734.60 | 545,311 |
| 2026-02-16 | ₹713.95 | ₹738.80 | ₹710.50 | ₹737.15 | 884,300 |
| 2026-02-13 | ₹726.00 | ₹728.80 | ₹715.00 | ₹721.05 | 487,002 |
| 2026-02-12 | ₹743.30 | ₹744.75 | ₹727.00 | ₹730.40 | 822,033 |
| 2026-02-11 | ₹744.75 | ₹748.50 | ₹738.80 | ₹747.10 | 560,346 |
| 2026-02-10 | ₹739.85 | ₹746.90 | ₹736.45 | ₹742.60 | 794,626 |
| 2026-02-09 | ₹732.55 | ₹741.65 | ₹725.05 | ₹736.40 | 1,253,751 |
| 2026-02-06 | ₹727.25 | ₹728.50 | ₹710.00 | ₹722.40 | 997,082 |
| 2026-02-05 | ₹732.05 | ₹733.00 | ₹721.00 | ₹731.40 | 518,026 |
| 2026-02-04 | ₹728.45 | ₹738.60 | ₹721.15 | ₹735.70 | 946,621 |
| 2026-02-03 | ₹727.00 | ₹740.00 | ₹718.70 | ₹728.45 | 1,800,342 |
| 2026-02-02 | ₹669.00 | ₹696.95 | ₹662.00 | ₹693.90 | 976,799 |
| 2026-02-01 | ₹695.10 | ₹703.00 | ₹652.05 | ₹676.10 | 896,900 |
| 2026-01-30 | ₹706.75 | ₹706.80 | ₹693.00 | ₹695.05 | 774,625 |
| 2026-01-29 | ₹711.90 | ₹714.00 | ₹698.10 | ₹708.00 | 848,267 |
| 2026-01-28 | ₹698.05 | ₹712.95 | ₹698.05 | ₹709.40 | 853,242 |
| 2026-01-27 | ₹685.00 | ₹711.40 | ₹683.15 | ₹697.70 | 1,676,044 |
| 2026-01-23 | ₹709.20 | ₹717.95 | ₹675.10 | ₹679.40 | 2,007,665 |
| 2026-01-22 | ₹710.95 | ₹743.00 | ₹703.00 | ₹707.75 | 3,818,736 |
| 2026-01-21 | ₹706.50 | ₹714.00 | ₹686.55 | ₹700.60 | 1,280,105 |
| 2026-01-20 | ₹724.00 | ₹728.80 | ₹706.30 | ₹710.10 | 1,130,050 |
| 2026-01-19 | ₹722.25 | ₹728.70 | ₹715.10 | ₹724.20 | 1,269,201 |
| 2026-01-16 | ₹721.15 | ₹735.50 | ₹715.10 | ₹727.80 | 1,312,452 |
| 2026-01-14 | ₹712.00 | ₹734.00 | ₹711.00 | ₹721.15 | 1,114,112 |
| 2026-01-13 | ₹715.00 | ₹715.90 | ₹699.00 | ₹711.00 | 1,503,619 |
| 2026-01-12 | ₹727.30 | ₹728.00 | ₹703.75 | ₹710.50 | 1,662,637 |
| 2026-01-09 | ₹744.70 | ₹747.55 | ₹721.05 | ₹727.30 | 1,229,863 |
| 2026-01-08 | ₹756.80 | ₹761.90 | ₹742.50 | ₹745.90 | 844,354 |
| 2026-01-07 | ₹749.75 | ₹765.90 | ₹746.80 | ₹756.80 | 767,439 |
| 2026-01-06 | ₹755.00 | ₹755.00 | ₹742.90 | ₹749.75 | 638,355 |
| 2026-01-05 | ₹756.95 | ₹757.10 | ₹745.90 | ₹752.05 | 549,379 |
| 2026-01-02 | ₹737.00 | ₹758.00 | ₹735.70 | ₹756.55 | 773,532 |
| 2026-01-01 | ₹743.15 | ₹744.10 | ₹734.00 | ₹735.10 | 335,302 |
CAMS Share Price Performance Analysis (Oct 2020 - May 2026)
CAMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.18%
₹735.10 → ₹773.15
Year to Date
Price Volatility
6.92%
Low Volatility
Year to Date
Average Daily Volume
1,515,665
Year to Date Average
NSE Exchange
CAMS Share Price History – Frequently Asked Questions
Common questions about CAMS historical data and records. Examine CAMS quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of CAMS (CAMS)?
The all-time high share price of CAMS was ₹5367.5 recorded on December 12, 2024 on the NSE exchange.
What is the all-time low share price of CAMS (CAMS)?
The all-time low share price of CAMS was ₹611.4 recorded on March 23, 2026 on the NSE exchange.
How can I download CAMS historical share price data?
You can download CAMS historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CAMS shares?
The highest trading volume day for CAMS was 15,618,973 shares traded on May 05, 2026 on the NSE exchange, with share price at ₹797.4.