Price Data Selection & Download
CMS Info Systems Share Price All Time Records & Statistics (Dec 2021 - Jul 2026)
1119 daily OHLCV records on NSE from Dec. 2021 to July 2026. Examine CMSINFO quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹616.50
October 10, 2024
NSE Exchange
Share Price All Time Low
₹210.40
June 27, 2022
NSE Exchange
Highest Volume Trading Day
49,060,201
December 31, 2021 • ₹238.20
NSE Exchange
Share Price History Data (Dec 2021 - Jul 2026)
CMSINFO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹268.50 | ₹278.00 | ₹268.05 | ₹273.90 | 380,671 |
| 2026-07-23 | ₹273.00 | ₹274.70 | ₹268.00 | ₹271.70 | 338,163 |
| 2026-07-22 | ₹277.00 | ₹279.70 | ₹269.75 | ₹272.90 | 363,174 |
| 2026-07-21 | ₹281.00 | ₹282.20 | ₹274.00 | ₹275.00 | 861,660 |
| 2026-07-20 | ₹276.50 | ₹280.30 | ₹272.25 | ₹279.00 | 447,832 |
| 2026-07-17 | ₹267.90 | ₹277.00 | ₹266.80 | ₹275.65 | 712,937 |
| 2026-07-16 | ₹270.00 | ₹273.35 | ₹267.50 | ₹268.10 | 416,945 |
| 2026-07-15 | ₹268.80 | ₹270.80 | ₹265.80 | ₹270.10 | 426,051 |
| 2026-07-14 | ₹273.35 | ₹273.35 | ₹260.25 | ₹266.85 | 1,156,883 |
| 2026-07-13 | ₹261.95 | ₹274.70 | ₹260.40 | ₹273.60 | 818,212 |
| 2026-07-10 | ₹259.55 | ₹264.50 | ₹259.30 | ₹262.40 | 1,449,259 |
| 2026-07-09 | ₹267.00 | ₹267.75 | ₹255.15 | ₹257.90 | 1,065,411 |
| 2026-07-08 | ₹266.90 | ₹272.00 | ₹262.40 | ₹263.85 | 564,005 |
| 2026-07-07 | ₹271.00 | ₹272.85 | ₹265.80 | ₹266.90 | 438,839 |
| 2026-07-06 | ₹275.70 | ₹277.00 | ₹269.00 | ₹269.75 | 525,218 |
| 2026-07-03 | ₹276.95 | ₹279.35 | ₹273.30 | ₹274.55 | 570,034 |
| 2026-07-02 | ₹281.05 | ₹281.65 | ₹273.80 | ₹275.55 | 968,104 |
| 2026-07-01 | ₹281.45 | ₹287.55 | ₹277.25 | ₹280.40 | 472,998 |
| 2026-06-30 | ₹295.00 | ₹295.00 | ₹279.55 | ₹280.60 | 680,810 |
| 2026-06-29 | ₹291.50 | ₹297.50 | ₹291.50 | ₹294.25 | 377,425 |
| 2026-06-25 | ₹301.00 | ₹301.25 | ₹288.00 | ₹291.10 | 382,260 |
| 2026-06-24 | ₹298.20 | ₹301.80 | ₹297.70 | ₹300.75 | 263,916 |
| 2026-06-23 | ₹303.25 | ₹306.85 | ₹298.35 | ₹300.45 | 960,823 |
| 2026-06-22 | ₹299.95 | ₹303.50 | ₹298.70 | ₹302.05 | 1,020,651 |
| 2026-06-19 | ₹294.80 | ₹299.90 | ₹290.10 | ₹298.70 | 305,576 |
| 2026-06-18 | ₹296.40 | ₹297.25 | ₹292.25 | ₹294.20 | 298,056 |
| 2026-06-17 | ₹297.85 | ₹300.00 | ₹294.50 | ₹294.95 | 292,374 |
| 2026-06-16 | ₹300.00 | ₹301.40 | ₹293.55 | ₹295.65 | 499,575 |
| 2026-06-15 | ₹301.00 | ₹305.45 | ₹296.75 | ₹298.05 | 450,799 |
| 2026-06-12 | ₹292.00 | ₹298.40 | ₹292.00 | ₹296.75 | 573,007 |
| 2026-06-11 | ₹290.00 | ₹293.45 | ₹287.10 | ₹288.90 | 361,215 |
| 2026-06-10 | ₹295.30 | ₹297.70 | ₹290.10 | ₹290.85 | 276,791 |
| 2026-06-09 | ₹300.00 | ₹300.00 | ₹291.60 | ₹294.60 | 352,132 |
| 2026-06-08 | ₹303.95 | ₹306.05 | ₹296.00 | ₹298.30 | 290,329 |
| 2026-06-05 | ₹305.00 | ₹308.50 | ₹303.55 | ₹305.80 | 143,192 |
| 2026-06-04 | ₹304.50 | ₹307.45 | ₹303.00 | ₹305.10 | 233,021 |
| 2026-06-03 | ₹307.95 | ₹307.95 | ₹300.85 | ₹304.65 | 269,189 |
| 2026-06-02 | ₹304.40 | ₹309.35 | ₹301.35 | ₹305.95 | 282,986 |
| 2026-06-01 | ₹308.00 | ₹311.50 | ₹302.00 | ₹304.40 | 383,861 |
| 2026-05-29 | ₹310.00 | ₹313.75 | ₹297.10 | ₹304.50 | 507,390 |
| 2026-05-27 | ₹307.00 | ₹313.20 | ₹305.90 | ₹309.40 | 304,449 |
| 2026-05-26 | ₹308.10 | ₹312.60 | ₹307.25 | ₹308.10 | 276,442 |
| 2026-05-25 | ₹308.90 | ₹314.00 | ₹305.00 | ₹310.55 | 429,561 |
| 2026-05-22 | ₹300.10 | ₹308.00 | ₹297.00 | ₹306.40 | 455,867 |
| 2026-05-21 | ₹306.90 | ₹309.70 | ₹300.80 | ₹303.00 | 800,288 |
| 2026-05-20 | ₹305.00 | ₹308.35 | ₹303.00 | ₹305.95 | 377,538 |
| 2026-05-19 | ₹302.00 | ₹310.10 | ₹302.00 | ₹305.65 | 361,995 |
| 2026-05-18 | ₹302.95 | ₹303.00 | ₹294.15 | ₹301.40 | 359,884 |
| 2026-05-15 | ₹303.70 | ₹310.75 | ₹301.10 | ₹302.95 | 1,140,162 |
| 2026-05-14 | ₹300.00 | ₹304.75 | ₹295.25 | ₹303.00 | 698,978 |
| 2026-05-13 | ₹299.10 | ₹305.95 | ₹294.25 | ₹296.30 | 624,124 |
| 2026-05-12 | ₹306.45 | ₹312.20 | ₹297.85 | ₹298.85 | 2,259,893 |
| 2026-05-11 | ₹309.80 | ₹319.50 | ₹292.00 | ₹293.50 | 2,872,962 |
| 2026-05-08 | ₹288.75 | ₹294.20 | ₹285.70 | ₹289.60 | 488,924 |
| 2026-05-07 | ₹295.35 | ₹298.40 | ₹285.60 | ₹287.80 | 752,552 |
| 2026-05-06 | ₹291.00 | ₹294.00 | ₹286.25 | ₹291.15 | 650,539 |
| 2026-05-05 | ₹288.00 | ₹292.40 | ₹284.00 | ₹286.60 | 347,194 |
| 2026-05-04 | ₹290.35 | ₹294.00 | ₹285.10 | ₹290.30 | 455,103 |
| 2026-04-30 | ₹292.95 | ₹293.55 | ₹287.25 | ₹290.35 | 233,067 |
| 2026-04-29 | ₹305.00 | ₹305.00 | ₹291.40 | ₹292.55 | 677,559 |
| 2026-04-28 | ₹304.20 | ₹307.70 | ₹296.80 | ₹300.10 | 882,920 |
| 2026-04-27 | ₹301.15 | ₹308.95 | ₹301.15 | ₹304.20 | 401,197 |
| 2026-04-24 | ₹312.75 | ₹315.80 | ₹300.00 | ₹302.15 | 415,906 |
| 2026-04-23 | ₹319.00 | ₹319.25 | ₹311.00 | ₹312.75 | 209,688 |
| 2026-04-22 | ₹312.10 | ₹321.00 | ₹310.60 | ₹317.80 | 529,794 |
| 2026-04-21 | ₹318.25 | ₹318.70 | ₹312.00 | ₹312.80 | 228,498 |
| 2026-04-20 | ₹322.00 | ₹322.10 | ₹314.60 | ₹317.90 | 557,273 |
| 2026-04-17 | ₹317.60 | ₹320.00 | ₹315.00 | ₹318.00 | 622,932 |
| 2026-04-16 | ₹306.95 | ₹318.65 | ₹306.95 | ₹317.60 | 637,900 |
| 2026-04-15 | ₹310.00 | ₹313.30 | ₹304.25 | ₹305.90 | 432,091 |
| 2026-04-13 | ₹294.00 | ₹308.60 | ₹290.00 | ₹306.00 | 393,565 |
| 2026-04-10 | ₹294.60 | ₹305.80 | ₹293.90 | ₹298.60 | 347,328 |
| 2026-04-09 | ₹298.95 | ₹298.95 | ₹289.05 | ₹292.00 | 561,954 |
| 2026-04-08 | ₹298.00 | ₹301.75 | ₹293.60 | ₹296.05 | 979,998 |
| 2026-04-07 | ₹288.30 | ₹292.30 | ₹283.65 | ₹289.35 | 290,858 |
| 2026-04-06 | ₹278.50 | ₹289.35 | ₹276.15 | ₹288.30 | 525,409 |
| 2026-04-02 | ₹276.00 | ₹285.20 | ₹271.00 | ₹281.30 | 470,999 |
| 2026-04-01 | ₹277.00 | ₹288.50 | ₹272.25 | ₹281.85 | 630,306 |
| 2026-03-30 | ₹266.25 | ₹279.10 | ₹261.90 | ₹265.60 | 1,574,709 |
| 2026-03-27 | ₹271.75 | ₹274.00 | ₹267.35 | ₹270.85 | 1,264,828 |
| 2026-03-25 | ₹275.00 | ₹281.00 | ₹270.60 | ₹271.75 | 695,556 |
| 2026-03-24 | ₹278.00 | ₹278.00 | ₹269.00 | ₹270.85 | 1,160,657 |
| 2026-03-23 | ₹283.00 | ₹283.95 | ₹270.00 | ₹271.45 | 844,023 |
| 2026-03-20 | ₹284.00 | ₹289.30 | ₹281.15 | ₹283.95 | 673,750 |
| 2026-03-19 | ₹288.80 | ₹290.80 | ₹282.50 | ₹283.65 | 547,952 |
| 2026-03-18 | ₹287.05 | ₹299.00 | ₹286.75 | ₹290.80 | 881,415 |
| 2026-03-17 | ₹290.00 | ₹294.70 | ₹284.85 | ₹286.75 | 715,467 |
| 2026-03-16 | ₹292.50 | ₹294.30 | ₹286.25 | ₹290.35 | 429,985 |
| 2026-03-13 | ₹294.95 | ₹300.00 | ₹291.45 | ₹292.75 | 497,742 |
| 2026-03-12 | ₹299.00 | ₹301.65 | ₹292.00 | ₹299.35 | 440,040 |
| 2026-03-11 | ₹294.00 | ₹305.00 | ₹294.00 | ₹299.05 | 579,392 |
| 2026-03-10 | ₹298.00 | ₹298.05 | ₹288.15 | ₹293.90 | 653,202 |
| 2026-03-09 | ₹297.00 | ₹300.00 | ₹288.50 | ₹295.15 | 444,394 |
| 2026-03-06 | ₹300.95 | ₹305.00 | ₹299.10 | ₹300.85 | 393,008 |
| 2026-03-05 | ₹301.15 | ₹302.65 | ₹296.10 | ₹300.95 | 284,382 |
| 2026-03-04 | ₹300.60 | ₹303.95 | ₹295.15 | ₹300.90 | 965,567 |
| 2026-03-02 | ₹292.50 | ₹304.00 | ₹292.50 | ₹301.45 | 366,698 |
| 2026-02-27 | ₹300.20 | ₹305.20 | ₹299.75 | ₹303.60 | 967,765 |
| 2026-02-26 | ₹298.50 | ₹307.00 | ₹297.00 | ₹301.30 | 1,952,574 |
| 2026-02-25 | ₹310.95 | ₹311.30 | ₹297.50 | ₹298.50 | 1,517,429 |
| 2026-02-24 | ₹314.65 | ₹315.30 | ₹307.05 | ₹310.20 | 629,333 |
| 2026-02-23 | ₹314.80 | ₹316.35 | ₹313.50 | ₹314.85 | 255,178 |
| 2026-02-20 | ₹315.00 | ₹317.05 | ₹311.85 | ₹315.00 | 362,547 |
| 2026-02-19 | ₹319.50 | ₹326.50 | ₹316.10 | ₹316.90 | 349,857 |
| 2026-02-18 | ₹320.40 | ₹321.95 | ₹317.60 | ₹319.85 | 254,061 |
| 2026-02-17 | ₹317.00 | ₹322.00 | ₹314.00 | ₹319.65 | 391,743 |
| 2026-02-16 | ₹321.00 | ₹322.40 | ₹312.10 | ₹315.75 | 816,117 |
| 2026-02-13 | ₹310.00 | ₹328.85 | ₹302.45 | ₹322.40 | 1,337,779 |
| 2026-02-12 | ₹324.20 | ₹324.20 | ₹313.55 | ₹314.70 | 454,182 |
| 2026-02-11 | ₹325.40 | ₹330.55 | ₹320.60 | ₹324.20 | 551,177 |
| 2026-02-10 | ₹323.30 | ₹325.40 | ₹321.55 | ₹323.85 | 336,373 |
| 2026-02-09 | ₹327.00 | ₹331.00 | ₹319.00 | ₹321.65 | 375,283 |
| 2026-02-06 | ₹324.85 | ₹327.00 | ₹319.40 | ₹325.90 | 174,799 |
| 2026-02-05 | ₹319.00 | ₹326.90 | ₹313.40 | ₹324.85 | 440,601 |
| 2026-02-04 | ₹319.95 | ₹319.95 | ₹314.60 | ₹316.60 | 286,553 |
| 2026-02-03 | ₹336.40 | ₹336.90 | ₹320.75 | ₹321.95 | 388,107 |
| 2026-02-02 | ₹315.00 | ₹323.00 | ₹311.70 | ₹320.95 | 201,671 |
| 2026-02-01 | ₹316.95 | ₹322.95 | ₹312.05 | ₹317.10 | 235,433 |
| 2026-01-30 | ₹317.25 | ₹319.00 | ₹313.45 | ₹315.35 | 330,619 |
| 2026-01-29 | ₹331.00 | ₹332.50 | ₹314.80 | ₹317.85 | 455,078 |
| 2026-01-28 | ₹320.00 | ₹330.80 | ₹315.10 | ₹327.25 | 364,448 |
| 2026-01-27 | ₹320.00 | ₹320.05 | ₹312.25 | ₹316.50 | 411,326 |
| 2026-01-23 | ₹327.30 | ₹328.10 | ₹318.25 | ₹319.60 | 540,328 |
| 2026-01-22 | ₹334.90 | ₹334.90 | ₹326.60 | ₹327.30 | 278,327 |
| 2026-01-21 | ₹325.55 | ₹333.50 | ₹320.10 | ₹331.05 | 448,873 |
| 2026-01-20 | ₹331.30 | ₹331.30 | ₹324.00 | ₹325.55 | 483,046 |
| 2026-01-19 | ₹331.00 | ₹331.25 | ₹326.80 | ₹330.00 | 299,537 |
| 2026-01-16 | ₹329.95 | ₹334.10 | ₹328.30 | ₹331.05 | 270,911 |
| 2026-01-14 | ₹336.00 | ₹336.00 | ₹329.60 | ₹330.75 | 293,527 |
| 2026-01-13 | ₹331.35 | ₹335.95 | ₹329.35 | ₹334.35 | 265,559 |
| 2026-01-12 | ₹337.20 | ₹337.20 | ₹324.45 | ₹331.20 | 686,329 |
| 2026-01-09 | ₹349.75 | ₹349.75 | ₹333.50 | ₹334.25 | 758,640 |
| 2026-01-08 | ₹350.00 | ₹354.90 | ₹346.65 | ₹349.75 | 740,868 |
| 2026-01-07 | ₹341.00 | ₹365.00 | ₹338.05 | ₹350.50 | 3,537,680 |
| 2026-01-06 | ₹345.00 | ₹347.50 | ₹339.25 | ₹341.80 | 252,175 |
| 2026-01-05 | ₹355.30 | ₹355.55 | ₹340.40 | ₹342.20 | 429,031 |
| 2026-01-02 | ₹352.30 | ₹357.00 | ₹345.55 | ₹355.30 | 273,947 |
| 2026-01-01 | ₹342.40 | ₹353.70 | ₹338.50 | ₹352.20 | 246,947 |
CMS Info Systems Share Price Performance Analysis (Dec 2021 - Jul 2026)
CMSINFO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-22.23%
₹352.20 → ₹273.90
Year to Date
Price Volatility
6.77%
Low Volatility
Year to Date
Average Daily Volume
593,667
Year to Date Average
NSE Exchange
CMS Info Systems Share Price History – Frequently Asked Questions
Common questions about CMSINFO historical data and records.
What is the all-time high share price of CMS Info Systems (CMSINFO)?
The all-time high share price of CMS Info Systems was ₹616.5 recorded on October 10, 2024 on the NSE exchange.
What is the all-time low share price of CMS Info Systems (CMSINFO)?
The all-time low share price of CMS Info Systems was ₹210.4 recorded on June 27, 2022 on the NSE exchange.
How can I download CMSINFO historical share price data?
You can download CMS Info Systems 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 CMSINFO shares?
The highest trading volume day for CMS Info Systems was 49,060,201 shares traded on December 31, 2021 on the NSE exchange, with share price at ₹238.2.