COMPUTER AGE MANAGEMENT SERVICES LIMITED (cams)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 4123.5 | 4127.5 | 4122.2 | 4127.0 | 4350 |
| 2025-07-08 15:28:00 | 4125.0 | 4125.0 | 4124.0 | 4124.5 | 600 |
| 2025-07-08 15:27:00 | 4123.0 | 4124.3 | 4121.8 | 4124.3 | 1500 |
| 2025-07-08 15:26:00 | 4124.9 | 4124.9 | 4123.4 | 4124.5 | 3150 |
| 2025-07-08 15:25:00 | 4122.1 | 4125.4 | 4121.7 | 4125.0 | 4200 |
| 2025-07-08 15:24:00 | 4126.1 | 4128.0 | 4122.3 | 4123.9 | 4200 |
| 2025-07-08 15:23:00 | 4126.2 | 4129.2 | 4123.8 | 4126.8 | 6900 |
| 2025-07-08 15:22:00 | 4127.1 | 4127.1 | 4127.1 | 4127.1 | 0 |
| 2025-07-08 15:21:00 | 4127.0 | 4128.2 | 4126.6 | 4127.1 | 1650 |
| 2025-07-08 15:20:00 | 4125.3 | 4128.8 | 4124.6 | 4128.5 | 3450 |
| 2025-07-08 15:19:00 | 4126.7 | 4128.8 | 4126.5 | 4127.0 | 5400 |
| 2025-07-08 15:18:00 | 4127.8 | 4128.5 | 4126.1 | 4128.5 | 2400 |
| 2025-07-08 15:17:00 | 4127.0 | 4128.5 | 4127.0 | 4127.6 | 2550 |
| 2025-07-08 15:16:00 | 4126.3 | 4128.1 | 4126.3 | 4127.6 | 2550 |
| 2025-07-08 15:15:00 | 4127.4 | 4128.0 | 4124.3 | 4128.0 | 3000 |
| 2025-07-08 15:14:00 | 4124.4 | 4128.0 | 4124.4 | 4126.9 | 2400 |
| 2025-07-08 15:13:00 | 4123.1 | 4125.7 | 4123.1 | 4125.7 | 1350 |
| 2025-07-08 15:12:00 | 4122.5 | 4125.0 | 4122.4 | 4124.3 | 3450 |
| 2025-07-08 15:11:00 | 4119.9 | 4122.7 | 4119.9 | 4122.5 | 1800 |
| 2025-07-08 15:10:00 | 4124.4 | 4125.2 | 4119.6 | 4119.6 | 2700 |
| 2025-07-08 15:09:00 | 4121.3 | 4128.0 | 4121.3 | 4126.2 | 2400 |
| 2025-07-08 15:08:00 | 4121.6 | 4121.9 | 4119.6 | 4120.1 | 900 |
| 2025-07-08 15:07:00 | 4122.0 | 4123.0 | 4118.2 | 4121.6 | 3000 |
| 2025-07-08 15:06:00 | 4117.9 | 4121.9 | 4117.9 | 4120.7 | 1200 |
| 2025-07-08 15:05:00 | 4118.2 | 4118.2 | 4116.8 | 4117.7 | 1200 |
| 2025-07-08 15:04:00 | 4116.1 | 4117.0 | 4115.0 | 4115.9 | 2250 |
| 2025-07-08 15:03:00 | 4120.5 | 4122.2 | 4117.6 | 4117.6 | 3750 |
| 2025-07-08 15:02:00 | 4126.5 | 4128.5 | 4119.8 | 4121.6 | 6450 |
| 2025-07-08 15:01:00 | 4128.7 | 4129.3 | 4126.4 | 4126.9 | 3000 |
| 2025-07-08 15:00:00 | 4129.9 | 4130.9 | 4127.5 | 4127.5 | 1200 |
| 2025-07-08 14:59:00 | 4129.6 | 4132.0 | 4129.6 | 4132.0 | 1050 |
| 2025-07-08 14:58:00 | 4128.5 | 4128.5 | 4128.3 | 4128.3 | 750 |
| 2025-07-08 14:57:00 | 4128.7 | 4128.7 | 4128.7 | 4128.7 | 150 |
| 2025-07-08 14:56:00 | 4130.5 | 4130.5 | 4130.5 | 4130.5 | 150 |
| 2025-07-08 14:55:00 | 4129.8 | 4131.0 | 4129.3 | 4131.0 | 1200 |
| 2025-07-08 14:54:00 | 4126.8 | 4126.8 | 4126.8 | 4126.8 | 0 |
| 2025-07-08 14:53:00 | 4125.2 | 4126.8 | 4125.2 | 4126.8 | 450 |
| 2025-07-08 14:52:00 | 4127.4 | 4127.4 | 4126.7 | 4126.7 | 600 |
| 2025-07-08 14:51:00 | 4124.9 | 4127.5 | 4123.7 | 4126.8 | 1350 |
| 2025-07-08 14:50:00 | 4122.6 | 4123.7 | 4122.6 | 4123.7 | 1500 |
| 2025-07-08 14:49:00 | 4124.9 | 4124.9 | 4124.9 | 4124.9 | 0 |
| 2025-07-08 14:48:00 | 4121.0 | 4124.9 | 4121.0 | 4124.9 | 450 |
| 2025-07-08 14:47:00 | 4122.0 | 4122.0 | 4122.0 | 4122.0 | 150 |
| 2025-07-08 14:46:00 | 4121.9 | 4121.9 | 4121.9 | 4121.9 | 0 |
| 2025-07-08 14:45:00 | 4121.9 | 4121.9 | 4121.9 | 4121.9 | 300 |
| 2025-07-08 14:44:00 | 4122.7 | 4122.7 | 4121.0 | 4121.0 | 450 |
| 2025-07-08 14:43:00 | 4123.5 | 4123.5 | 4123.5 | 4123.5 | 0 |
| 2025-07-08 14:42:00 | 4124.9 | 4125.2 | 4123.5 | 4123.5 | 600 |
| 2025-07-08 14:41:00 | 4124.0 | 4124.0 | 4124.0 | 4124.0 | 150 |
| 2025-07-08 14:40:00 | 4124.1 | 4124.1 | 4120.9 | 4120.9 | 450 |
| 2025-07-08 14:39:00 | 4126.0 | 4126.0 | 4126.0 | 4126.0 | 150 |
| 2025-07-08 14:38:00 | 4127.0 | 4127.0 | 4127.0 | 4127.0 | 150 |
| 2025-07-08 14:37:00 | 4122.6 | 4125.2 | 4122.6 | 4125.2 | 300 |
| 2025-07-08 14:36:00 | 4124.0 | 4124.0 | 4121.3 | 4122.5 | 750 |
| 2025-07-08 14:35:00 | 4127.9 | 4127.9 | 4127.9 | 4127.9 | 150 |
| 2025-07-08 14:34:00 | 4127.4 | 4127.5 | 4124.2 | 4127.1 | 1200 |
| 2025-07-08 14:33:00 | 4126.8 | 4128.9 | 4126.8 | 4128.9 | 300 |
| 2025-07-08 14:32:00 | 4127.8 | 4127.9 | 4124.2 | 4124.2 | 600 |
| 2025-07-08 14:31:00 | 4125.9 | 4126.2 | 4125.9 | 4126.2 | 300 |
| 2025-07-08 14:30:00 | 4122.0 | 4125.0 | 4122.0 | 4125.0 | 600 |
| 2025-07-08 14:29:00 | 4122.5 | 4122.5 | 4122.5 | 4122.5 | 300 |
| 2025-07-08 14:28:00 | 4122.1 | 4124.2 | 4122.1 | 4124.2 | 600 |
| 2025-07-08 14:27:00 | 4121.3 | 4122.0 | 4121.3 | 4122.0 | 450 |
| 2025-07-08 14:26:00 | 4113.8 | 4121.5 | 4113.8 | 4116.0 | 1650 |
| 2025-07-08 14:25:00 | 4114.5 | 4115.7 | 4112.7 | 4113.6 | 2550 |
| 2025-07-08 14:24:00 | 4113.3 | 4117.2 | 4113.3 | 4113.5 | 1800 |
| 2025-07-08 14:23:00 | 4115.0 | 4115.0 | 4113.4 | 4113.4 | 300 |
| 2025-07-08 14:22:00 | 4117.6 | 4120.0 | 4117.5 | 4117.5 | 10500 |
| 2025-07-08 14:21:00 | 4119.9 | 4119.9 | 4119.9 | 4119.9 | 150 |
| 2025-07-08 14:20:00 | 4120.0 | 4120.0 | 4120.0 | 4120.0 | 150 |
| 2025-07-08 14:19:00 | 4123.0 | 4123.0 | 4121.5 | 4122.1 | 1200 |
| 2025-07-08 14:18:00 | 4120.7 | 4122.2 | 4120.7 | 4122.2 | 300 |
| 2025-07-08 14:17:00 | 4122.8 | 4122.8 | 4122.8 | 4122.8 | 150 |
| 2025-07-08 14:16:00 | 4117.7 | 4122.0 | 4117.7 | 4122.0 | 750 |
| 2025-07-08 14:15:00 | 4122.2 | 4124.8 | 4119.5 | 4119.5 | 450 |
| 2025-07-08 14:14:00 | 4122.6 | 4122.6 | 4120.7 | 4120.7 | 450 |
| 2025-07-08 14:13:00 | 4119.7 | 4119.7 | 4119.7 | 4119.7 | 0 |
| 2025-07-08 14:12:00 | 4119.7 | 4119.7 | 4119.7 | 4119.7 | 0 |
| 2025-07-08 14:11:00 | 4123.1 | 4124.4 | 4119.7 | 4119.7 | 450 |
| 2025-07-08 14:10:00 | 4123.4 | 4123.4 | 4123.4 | 4123.4 | 0 |
| 2025-07-08 14:09:00 | 4117.1 | 4123.4 | 4117.1 | 4123.4 | 1800 |
| 2025-07-08 14:08:00 | 4113.0 | 4113.0 | 4113.0 | 4113.0 | 0 |
| 2025-07-08 14:07:00 | 4115.0 | 4116.7 | 4113.0 | 4113.0 | 1650 |
| 2025-07-08 14:06:00 | 4116.7 | 4116.7 | 4115.3 | 4116.5 | 600 |
| 2025-07-08 14:05:00 | 4118.1 | 4118.1 | 4118.1 | 4118.1 | 150 |
| 2025-07-08 14:04:00 | 4119.1 | 4121.7 | 4117.5 | 4119.1 | 1050 |
| 2025-07-08 14:03:00 | 4121.8 | 4121.8 | 4117.4 | 4117.4 | 900 |
| 2025-07-08 14:02:00 | 4121.6 | 4121.6 | 4121.6 | 4121.6 | 150 |
| 2025-07-08 14:01:00 | 4121.8 | 4121.8 | 4121.8 | 4121.8 | 0 |
| 2025-07-08 14:00:00 | 4121.0 | 4122.9 | 4117.8 | 4121.8 | 2250 |
| 2025-07-08 13:59:00 | 4119.1 | 4119.2 | 4119.1 | 4119.2 | 300 |
| 2025-07-08 13:58:00 | 4118.0 | 4119.1 | 4118.0 | 4119.1 | 450 |
| 2025-07-08 13:57:00 | 4118.5 | 4118.5 | 4118.1 | 4118.1 | 600 |
| 2025-07-08 13:56:00 | 4120.7 | 4120.8 | 4120.7 | 4120.8 | 600 |
| 2025-07-08 13:55:00 | 4124.1 | 4124.1 | 4121.3 | 4122.4 | 450 |
| 2025-07-08 13:54:00 | 4120.9 | 4122.0 | 4120.9 | 4122.0 | 300 |
| 2025-07-08 13:53:00 | 4125.4 | 4125.4 | 4121.2 | 4123.1 | 600 |
| 2025-07-08 13:52:00 | 4125.4 | 4125.4 | 4121.4 | 4121.4 | 450 |
| 2025-07-08 13:51:00 | 4125.4 | 4125.5 | 4124.0 | 4125.4 | 1500 |
| 2025-07-08 13:50:00 | 4127.0 | 4127.0 | 4127.0 | 4127.0 | 0 |