Stockint.com

Loading a wholistic market research tool


Research

Stock History for: CAMS, Computer Age Management Services Limited, INE596I01012, Listing: 07-May-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 875.0 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 125 High52 Date: 30-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 2; VWAP21: 648.03 Low52 Price: 611.4 Barrier: 669.3; Drift%: 0.51
Basic Industry: Depositories Clearing Houses and Other Intermediaries Total Equity: 247,888,291 Low52 Date: 23-Mar-2026 SHP: 0.0 / 44.65 / 22.0 / 33.35
Q M W D
Trend Indicator
SiS14: 77
High/Low Price Quarter: 5,287.85 / 3,031.05 Month: 3,978.0 / 722.0 Week: 729.8 / 673.6 Day: 674.25 / 654.7 Sis67: 74
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 666.00 674.25 654.70 672.70 667.83 0.69 16,675.45 645,796 1.93 174,785 1.08 11.67 21
2 06-Apr 663.00 672.80 646.60 668.10 663.59 1.09 16,561.42 876,484 2.61 242,535 1.50 16.09 29
3 02-Apr 650.00 664.10 630.45 660.90 645.77 0.85 16,382.94 1,687,195 5.03 790,698 4.90 51.06 96
4 01-Apr 642.00 669.30 640.00 655.35 658.98 4.72 16,245.36 1,705,026 5.09 668,745 4.15 44.07 81
5 30-Mar 625.55 633.35 620.00 625.80 626.12 -1.84 15,512.85 2,569,464 7.66 1,328,925 8.24 83.21 161
6 27-Mar 640.90 651.00 635.35 637.50 643.24 -0.99 15,802.88 2,013,843 6.01 1,050,730 6.52 67.59 127
7 25-Mar 648.10 656.90 640.20 643.90 649.22 0.82 15,961.53 1,218,177 3.63 551,233 3.42 35.79 67
8 24-Mar 641.60 645.00 622.50 638.65 635.24 2.60 15,831.39 985,794 2.94 359,381 2.23 22.83 44
9 23-Mar 636.00 638.05 611.40 622.45 619.93 -2.85 15,429.81 1,805,078 5.38 852,325 5.29 52.84 103
10 20-Mar 645.00 652.30 635.10 640.70 644.08 0.13 15,882.20 830,229 2.48 326,145 2.02 21.01 39
11 19-Mar 648.20 649.00 635.10 639.90 643.35 -2.77 15,862.37 981,137 2.93 429,885 2.67 27.66 52
12 18-Mar 633.90 660.80 632.50 658.15 651.00 4.01 16,314.77 1,505,706 4.49 768,927 4.77 50.00 93
13 17-Mar 645.50 645.50 630.10 632.80 634.59 -1.05 15,686.37 1,424,250 4.25 729,083 4.52 46.27 88
14 16-Mar 644.50 647.95 623.25 639.50 635.12 -0.78 15,852.46 1,631,304 4.87 685,534 4.25 43.54 83
15 13-Mar 657.20 662.15 641.70 644.50 650.62 -2.90 15,976.40 878,478 2.62 425,504 2.64 27.68 52
16 12-Mar 670.00 670.80 655.25 663.75 662.44 -1.84 16,453.59 1,585,361 4.73 834,669 5.18 55.29 101
17 11-Mar 674.00 682.00 671.90 676.20 676.90 0.76 16,762.21 1,921,511 5.73 1,215,945 7.54 82.31 147
18 10-Mar 663.30 673.95 656.95 671.10 666.22 3.39 16,635.78 2,489,071 7.42 1,246,071 7.73 83.02 151
19 09-Mar 633.50 654.95 625.75 649.10 640.62 0.04 16,090.43 2,730,624 8.14 1,699,080 10.54 108.85 206
20 06-Mar 646.15 661.80 642.50 648.85 651.00 -0.54 16,084.23 1,623,932 4.84 883,493 5.48 57.00 107
21 05-Mar 639.40 655.35 635.45 652.35 642.82 3.56 16,170.99 4,749,237 14.16 3,270,872 20.28 210.26 396
22 04-Mar 640.30 642.00 624.15 629.90 630.81 -3.29 15,614.48 3,113,387 9.29 1,975,571 12.25 124.62 239
23 02-Mar 653.60 673.65 641.10 651.30 654.09 -3.88 16,144.96 2,715,604 8.10 1,446,779 8.97 94.63 175
24 27-Feb 710.00 710.00 673.60 677.60 684.21 -4.37 16,796.91 2,005,279 5.98 868,401 5.39 59.42 105
25 26-Feb 717.00 717.00 702.10 708.60 707.93 -0.72 17,565.36 539,943 1.61 242,814 1.51 17.19 29
26 25-Feb 709.35 718.85 707.00 713.75 712.64 0.64 17,693.03 669,618 2.00 330,414 2.05 23.55 40
27 24-Feb 714.00 717.15 703.00 709.20 708.85 -1.23 17,580.24 624,360 1.86 325,674 2.02 23.09 39
28 23-Feb 724.80 729.80 711.20 718.00 719.91 -0.31 17,798.00 621,904 1.85 238,486 1.48 17.17 29
29 20-Feb 719.45 725.40 715.90 720.25 721.24 -0.15 17,854.15 407,454 1.22 161,256 1.00 11.63 20
30 19-Feb 736.00 737.15 718.00 721.30 729.71 -2.12 17,880.18 471,815 1.41 199,469 1.24 14.56 24
31 18-Feb 735.05 741.05 730.10 736.95 734.92 0.32 18,268.13 545,305 1.63 261,535 1.62 19.22 32
32 17-Feb 738.00 744.55 725.80 734.60 737.09 -0.35 18,209.87 545,311 1.63 229,693 1.42 16.93 28
33 16-Feb 713.95 738.80 710.50 737.15 731.86 2.23 18,273.09 884,300 2.64 426,260 2.64 31.20 52
34 13-Feb 726.00 728.80 715.00 721.05 721.20 -1.28 17,873.99 487,002 1.45 176,089 1.09 12.70 21
35 12-Feb 743.30 744.75 727.00 730.40 732.66 -2.24 18,105.76 822,033 2.45 437,674 2.71 32.07 53
36 11-Feb 744.75 748.50 738.80 747.10 745.51 0.61 18,519.73 560,346 1.67 240,177 1.49 17.91 29
37 10-Feb 739.85 746.90 736.45 742.60 743.13 0.84 18,408.18 794,626 2.37 360,995 2.24 26.83 44
38 09-Feb 732.55 741.65 725.05 736.40 735.53 1.94 18,254.49 1,253,751 3.74 650,047 4.03 47.81 79
39 06-Feb 727.25 728.50 710.00 722.40 717.99 -1.23 17,907.45 997,082 2.97 474,005 2.94 34.03 59
40 05-Feb 732.05 733.00 721.00 731.40 727.24 -0.58 18,130.55 518,026 1.54 222,997 1.38 16.22 28
41 04-Feb 728.45 738.60 721.15 735.70 730.82 1.00 18,237.14 946,621 2.82 455,903 2.83 33.32 57
42 03-Feb 727.00 740.00 718.70 728.45 727.81 4.98 18,057.42 1,800,342 5.37 890,664 5.52 64.82 111
43 02-Feb 669.00 696.95 662.00 693.90 680.34 2.63 17,200.97 976,799 2.91 411,078 2.55 27.97 51
44 01-Feb 695.10 703.00 652.05 676.10 680.82 -2.73 16,759.73 896,900 2.67 310,544 1.93 21.14 39
45 30-Jan 706.75 706.80 693.00 695.05 697.85 -1.83 17,229.48 774,625 2.31 362,178 2.25 25.27 45
46 29-Jan 711.90 714.00 698.10 708.00 705.56 -0.20 17,550.00 848,267 2.53 408,803 2.54 28.84 51
47 28-Jan 698.05 712.95 698.05 709.40 706.45 1.68 17,585.20 853,242 2.54 323,920 2.01 22.88 40
48 27-Jan 685.00 711.40 683.15 697.70 699.87 2.69 17,295.17 1,676,044 5.00 571,054 3.54 39.97 71
49 23-Jan 709.20 717.95 675.10 679.40 692.03 -4.01 16,841.53 2,007,665 5.99 933,544 5.79 64.60 117
50 22-Jan 710.95 743.00 703.00 707.75 722.46 1.02 17,544.29 3,818,736 11.39 978,904 6.07 70.72 122
51 21-Jan 706.50 714.00 686.55 700.60 699.50 -1.34 17,367.05 1,280,105 3.82 413,282 2.56 28.91 52
52 20-Jan 724.00 728.80 706.30 710.10 713.12 -1.95 17,602.55 1,130,050 3.37 481,349 2.98 34.33 60
53 19-Jan 722.25 728.70 715.10 724.20 722.05 -0.49 17,952.07 1,269,201 3.79 450,679 2.79 32.54 56
54 16-Jan 721.15 735.50 715.10 727.80 728.96 0.92 18,041.31 1,312,452 3.91 691,860 4.29 50.43 86
55 14-Jan 712.00 734.00 711.00 721.15 724.74 1.43 17,876.46 1,114,112 3.32 335,188 2.08 24.29 42
56 13-Jan 715.00 715.90 699.00 711.00 705.24 0.07 17,624.00 1,503,619 4.48 628,677 3.90 44.34 78
57 12-Jan 727.30 728.00 703.75 710.50 712.25 -2.31 17,612.46 1,662,637 4.96 699,519 4.34 49.82 87
58 09-Jan 744.70 747.55 721.05 727.30 730.09 -2.49 18,028.92 1,229,863 3.67 655,543 4.07 47.86 82
59 08-Jan 756.80 761.90 742.50 745.90 750.33 -1.44 18,489.99 844,354 2.52 402,516 2.50 30.20 50
60 07-Jan 749.75 765.90 746.80 756.80 758.07 0.94 18,760.19 767,439 2.29 320,567 1.99 24.30 40
61 06-Jan 755.00 755.00 742.90 749.75 749.08 -0.31 18,585.42 638,355 1.90 291,967 1.81 21.87 36
62 05-Jan 756.95 757.10 745.90 752.05 751.74 -0.59 18,642.44 549,379 1.64 222,077 1.38 16.69 28
63 02-Jan 737.00 758.00 735.70 756.55 751.80 2.92 18,753.99 773,532 2.31 371,095 2.30 27.90 46
64 01-Jan 743.15 744.10 734.00 735.10 737.90 -0.78 18,222.27 335,302 1.00 174,219 1.08 12.86 22
65 31-Dec 737.20 745.00 735.50 740.90 740.61 1.24 18,366.04 592,158 1.77 283,793 1.76 21.02 35
66 30-Dec 738.70 740.10 729.70 731.80 733.98 -0.80 18,140.47 792,833 2.36 459,670 2.85 33.74 57
67 29-Dec 748.80 749.00 735.80 737.70 742.02 -1.48 18,286.72 534,717 1.59 259,822 1.61 19.28 32

Similar Stocks: CAMS    CDSL    KFINTECH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com