Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CMS Info Systems Ltd. (CMSINFO) Historical Prices

2 Followers
IN:CMSINFO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 2026214.60218.00210.70212.00212.00+0.66%297,1787.02
Nov 02, 2026205.40211.95205.40210.60210.60+2.86%17,6720.41
Oct 30, 2026210.00210.00203.50204.75204.75-2.43%25,7570.60
Oct 29, 2026210.05212.00204.00209.85209.85-0.02%24,3210.55
Oct 28, 2026205.00210.25203.55209.90209.90+1.87%13,0710.29
Oct 27, 2026200.10207.65200.10206.05206.05+1.00%34,8410.78
Oct 26, 2026199.00209.50197.05204.00204.00+0.52%30,3010.68
Oct 23, 2026204.15207.15197.90202.95202.95-0.61%51,3131.17
Oct 22, 2026210.00210.00203.00204.20204.20-1.28%15,9000.36
Oct 21, 2026212.00212.00205.45206.85206.85-2.04%37,4190.81
Oct 20, 2026211.15217.35209.30211.15211.15+0.00%00.00
Oct 19, 2026216.35217.35209.30211.15211.15-3.12%20,4890.42
Oct 16, 2026224.00224.00216.45217.95217.95-0.02%11,1160.23
Oct 15, 2026217.60219.10216.50218.00218.00+0.14%13,9270.28
Oct 14, 2026221.40221.70215.35217.70217.70-1.29%31,1520.63
Oct 13, 2026214.00222.00213.50220.55220.55+2.53%41,1740.84
Oct 12, 2026215.30218.20214.65215.10215.10+0.28%23,8230.49
Oct 09, 2026215.05216.00210.65214.50214.50+0.02%30,7110.62
Oct 08, 2026220.00222.00214.00214.45214.45-1.94%42,8350.86
Oct 07, 2026220.25220.35215.75218.70218.70-0.79%25,9090.52
Oct 06, 2026219.15221.50218.30220.45220.45+0.59%63,4891.27
Oct 05, 2026221.45221.45217.30219.15219.15-0.81%42,1480.85
Oct 02, 2026220.95222.85215.20220.95220.95+0.00%00.00
Oct 01, 2026222.80222.85215.20220.95220.95-0.27%54,2331.09
Sep 30, 2026230.00232.00221.10221.55221.55-3.44%32,4440.65
Sep 29, 2026231.05231.05224.65229.45229.45+0.81%39,1580.77
Sep 28, 2026231.50234.00226.85227.60227.60-2.55%61,3221.21
Sep 25, 2026233.00235.00228.60233.55233.55+0.49%25,8450.49
Sep 24, 2026233.05233.20230.10232.40232.40-0.75%26,8250.47
Sep 23, 2026235.20237.40232.85234.15234.15-0.30%28,1520.50
Sep 22, 2026233.00236.15230.65234.85234.85+1.18%12,5550.22
Sep 21, 2026233.35235.40230.00232.10232.10+0.61%35,2140.63
Sep 18, 2026230.85232.80228.30230.70230.70-0.28%271,0764.61
Sep 17, 2026237.65237.65228.15231.35231.35-0.37%64,1160.92
Sep 16, 2026237.60239.00227.75232.20232.20+4.31%272,0474.13
Sep 15, 2026224.75236.70221.35222.60222.60-0.87%95,1681.47
Sep 14, 2026224.55225.30224.15224.55224.55+1.13%00.00
Sep 11, 2026225.00226.55223.85224.55222.05-1.32%29,3250.45
Sep 10, 2026233.20233.20226.80227.55225.02-1.58%29,3350.45
Sep 09, 2026235.75235.75228.60231.20228.63-2.28%82,2681.28
Sep 08, 2026239.45241.90236.00236.60233.97-1.03%33,7370.53
Sep 07, 2026243.05243.50238.40239.05236.39-1.87%42,3830.67
Sep 04, 2026247.60247.60241.05243.60240.89-0.49%23,0360.36
Sep 03, 2026252.60252.60243.80244.80242.07-1.90%28,0400.44
Sep 02, 2026248.00253.95245.80249.55246.77+0.77%47,2740.76
Sep 01, 2026243.00248.95243.00247.65244.89+1.70%27,1870.44
Aug 31, 2026243.05248.50238.35243.50240.79+0.39%81,9001.34
Aug 28, 2026242.35244.60239.60242.55239.85+0.92%50,2320.83
Aug 27, 2026247.95248.00239.40240.35237.67-2.40%39,3050.65
Aug 26, 2026247.85248.95244.40246.25243.51+0.63%8,5990.14