NSE: CMSINFO | Series: EQ
-
LTP
480.80
-1.95 (-0.4 %) -
Open
474.20
488.00 -
High
487.70
491.00 -
Low
474.20
475.10 -
Close
478.20
482.75 -
52W High
616.50
10 Oct, 2024 -
52W Low
410.55
22 Jan, 2025
Upper Circuit: 579.30
Lower Circuit: 386.20
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 474.20 | 487.70 | 474.20 | 480.80 | 478.20 | -4.55 | -0.94 | 616.50 | 410.55 | 154,193 | 7.38 Crore | 11,862 |
| 02 Apr, 2025 | 488.00 | 491.00 | 475.10 | 484.00 | 482.75 | 0.40 | 0.08 | 616.50 | 410.55 | 262,952 | 12.71 Crore | 18,512 |
| 01 Apr, 2025 | 461.00 | 485.85 | 454.05 | 480.00 | 482.35 | 20.90 | 4.53 | 616.50 | 410.55 | 441,467 | 20.81 Crore | 29,466 |
| 28 Mar, 2025 | 459.00 | 467.00 | 455.65 | 457.00 | 461.45 | 1.60 | 0.35 | 616.50 | 410.55 | 289,117 | 13.32 Crore | 20,639 |
| 27 Mar, 2025 | 460.00 | 472.15 | 457.90 | 461.70 | 459.85 | -4.15 | -0.89 | 616.50 | 410.55 | 403,481 | 18.71 Crore | 35,099 |
| 26 Mar, 2025 | 474.00 | 477.65 | 461.30 | 465.00 | 464.00 | -12.70 | -2.66 | 616.50 | 410.55 | 350,401 | 16.39 Crore | 19,956 |
| 25 Mar, 2025 | 484.60 | 486.90 | 465.30 | 474.00 | 476.70 | -5.05 | -1.05 | 616.50 | 410.55 | 230,511 | 10.94 Crore | 20,011 |
| 24 Mar, 2025 | 493.45 | 499.45 | 479.15 | 483.00 | 481.75 | -7.30 | -1.49 | 616.50 | 410.55 | 439,793 | 21.51 Crore | 37,460 |
| 21 Mar, 2025 | 459.70 | 497.00 | 455.25 | 490.55 | 489.05 | 32.05 | 7.01 | 616.50 | 410.55 | 638,117 | 30.46 Crore | 30,788 |
| 20 Mar, 2025 | 443.00 | 460.60 | 442.15 | 456.85 | 457.00 | 13.45 | 3.03 | 616.50 | 410.55 | 515,728 | 23.56 Crore | 33,140 |
| 19 Mar, 2025 | 441.00 | 451.00 | 436.35 | 442.00 | 443.55 | 2.90 | 0.66 | 616.50 | 410.55 | 626,240 | 27.76 Crore | 52,480 |
| 18 Mar, 2025 | 434.85 | 444.40 | 428.95 | 441.15 | 440.65 | 5.85 | 1.35 | 616.50 | 410.55 | 364,785 | 15.98 Crore | 28,416 |
| 17 Mar, 2025 | 438.30 | 450.55 | 430.15 | 433.50 | 434.80 | -1.75 | -0.4 | 616.50 | 410.55 | 295,709 | 12.88 Crore | 29,463 |
| 13 Mar, 2025 | 448.10 | 450.70 | 430.80 | 437.00 | 436.55 | -11.80 | -2.63 | 616.50 | 410.55 | 201,492 | 8.84 Crore | 17,895 |
| 12 Mar, 2025 | 459.00 | 459.00 | 446.10 | 448.25 | 448.35 | -6.50 | -1.43 | 616.50 | 410.55 | 204,342 | 9.24 Crore | 13,765 |
| 11 Mar, 2025 | 453.10 | 460.00 | 441.15 | 457.85 | 454.85 | 1.75 | 0.39 | 616.50 | 410.55 | 213,763 | 9.64 Crore | 14,181 |
| 10 Mar, 2025 | 452.75 | 466.65 | 448.90 | 450.00 | 453.10 | 0.35 | 0.08 | 616.50 | 410.55 | 233,027 | 10.61 Crore | 18,408 |
| 07 Mar, 2025 | 445.70 | 460.40 | 445.70 | 452.00 | 452.75 | 2.95 | 0.66 | 616.50 | 410.55 | 330,833 | 15.08 Crore | 16,710 |
| 06 Mar, 2025 | 450.90 | 453.60 | 443.60 | 450.00 | 449.80 | 0.25 | 0.06 | 616.50 | 410.55 | 370,185 | 16.62 Crore | 22,603 |
| 05 Mar, 2025 | 440.95 | 452.90 | 435.30 | 450.00 | 449.55 | 7.40 | 1.67 | 616.50 | 410.55 | 533,402 | 23.86 Crore | 40,084 |
| 04 Mar, 2025 | 435.00 | 445.30 | 416.40 | 440.00 | 442.15 | -3.80 | -0.85 | 616.50 | 410.55 | 670,147 | 29.11 Crore | 58,081 |