Comfort Intech Limited (BOM:531216)
India · Delayed Price · Currency is INR 6.69
-0.23 (-3.32%)
At close: May 22, 2026
Comfort Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.94 | 6.99 | 6.59 | 6.69 | 6.69 | -3.32% | 111,909 |
| May 21, 2026 | 7.00 | 7.19 | 6.87 | 6.92 | 6.92 | -1.56% | 204,258 |
| May 20, 2026 | 7.35 | 7.47 | 6.95 | 7.03 | 7.03 | -6.27% | 266,793 |
| May 19, 2026 | 7.06 | 8.60 | 7.06 | 7.50 | 7.50 | 1.90% | 799,490 |
| May 18, 2026 | 7.71 | 7.80 | 7.33 | 7.36 | 7.36 | -5.88% | 59,975 |
| May 15, 2026 | 8.25 | 8.25 | 7.75 | 7.82 | 7.82 | -8.32% | 238,887 |
| May 14, 2026 | 7.62 | 8.99 | 7.62 | 8.53 | 8.53 | 9.50% | 807,390 |
| May 13, 2026 | 7.92 | 8.17 | 7.66 | 7.79 | 7.79 | -2.14% | 84,060 |
| May 12, 2026 | 8.48 | 8.48 | 7.81 | 7.96 | 7.96 | -1.97% | 83,973 |
| May 11, 2026 | 7.99 | 8.55 | 7.61 | 8.12 | 8.12 | 1.25% | 567,556 |
| May 8, 2026 | 7.43 | 8.24 | 7.35 | 8.02 | 8.02 | 7.36% | 381,414 |
| May 7, 2026 | 7.30 | 8.00 | 7.20 | 7.47 | 7.47 | 2.05% | 246,750 |
| May 6, 2026 | 7.10 | 7.55 | 6.90 | 7.32 | 7.32 | 2.81% | 105,828 |
| May 5, 2026 | 7.33 | 7.33 | 7.02 | 7.12 | 7.12 | 0.99% | 48,184 |
| May 4, 2026 | 7.25 | 7.40 | 7.00 | 7.05 | 7.05 | -2.62% | 21,576 |
| Apr 30, 2026 | 7.15 | 7.30 | 6.57 | 7.24 | 7.24 | 0.70% | 70,411 |
| Apr 29, 2026 | 7.40 | 7.40 | 7.04 | 7.19 | 7.19 | -1.51% | 68,258 |
| Apr 28, 2026 | 7.21 | 7.38 | 7.21 | 7.30 | 7.30 | -0.14% | 35,513 |
| Apr 27, 2026 | 7.35 | 7.54 | 6.90 | 7.31 | 7.31 | -0.54% | 162,921 |
| Apr 24, 2026 | 7.50 | 7.68 | 7.25 | 7.35 | 7.35 | -2.26% | 129,761 |
| Apr 23, 2026 | 7.54 | 7.65 | 7.45 | 7.52 | 7.52 | -1.05% | 66,966 |
| Apr 22, 2026 | 7.46 | 7.69 | 7.40 | 7.60 | 7.60 | 0.40% | 79,115 |
| Apr 21, 2026 | 7.60 | 7.98 | 7.41 | 7.57 | 7.57 | 1.61% | 155,776 |
| Apr 20, 2026 | 6.91 | 7.99 | 6.91 | 7.45 | 7.45 | 2.34% | 447,784 |
| Apr 17, 2026 | 7.38 | 7.38 | 7.25 | 7.28 | 7.28 | 0.41% | 180,374 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.20 | 7.25 | 7.25 | - | 144,442 |
| Apr 15, 2026 | 7.08 | 7.41 | 7.07 | 7.25 | 7.25 | 2.55% | 190,024 |
| Apr 13, 2026 | 7.27 | 7.27 | 6.96 | 7.07 | 7.07 | -3.02% | 154,446 |
| Apr 10, 2026 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 0.83% | 68,201 |
| Apr 9, 2026 | 7.25 | 7.60 | 7.16 | 7.23 | 7.23 | -0.69% | 175,847 |
| Apr 8, 2026 | 6.98 | 8.00 | 6.75 | 7.28 | 7.28 | 9.15% | 822,287 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | -1.91% | 165,126 |
| Apr 6, 2026 | 6.87 | 7.12 | 6.53 | 6.80 | 6.80 | -0.15% | 150,447 |
| Apr 2, 2026 | 6.56 | 7.30 | 6.40 | 6.81 | 6.81 | 1.19% | 430,627 |
| Apr 1, 2026 | 6.60 | 7.00 | 6.50 | 6.73 | 6.73 | 4.50% | 216,150 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.40 | 6.44 | 6.44 | -8.13% | 591,650 |
| Mar 27, 2026 | 7.76 | 7.76 | 6.92 | 7.01 | 7.01 | -11.15% | 455,247 |
| Mar 25, 2026 | 7.65 | 8.10 | 7.50 | 7.89 | 7.89 | 3.41% | 1,281,924 |
| Mar 24, 2026 | 6.90 | 7.90 | 6.66 | 7.63 | 7.63 | 14.22% | 1,211,030 |
| Mar 23, 2026 | 6.99 | 7.03 | 6.62 | 6.68 | 6.68 | -7.48% | 298,692 |
| Mar 20, 2026 | 7.29 | 7.48 | 6.62 | 7.22 | 7.22 | 2.56% | 705,889 |
| Mar 19, 2026 | 6.70 | 7.20 | 6.63 | 7.04 | 7.04 | 0.28% | 546,859 |
| Mar 18, 2026 | 6.49 | 7.15 | 6.05 | 7.02 | 7.02 | 10.03% | 558,166 |
| Mar 17, 2026 | 6.05 | 6.60 | 5.82 | 6.38 | 6.38 | 3.07% | 556,615 |
| Mar 16, 2026 | 6.41 | 6.50 | 6.15 | 6.19 | 6.19 | -3.43% | 187,688 |
| Mar 13, 2026 | 6.57 | 6.79 | 6.35 | 6.41 | 6.41 | -1.54% | 210,929 |
| Mar 12, 2026 | 6.60 | 6.82 | 6.39 | 6.51 | 6.51 | -2.40% | 97,332 |
| Mar 11, 2026 | 6.73 | 6.87 | 6.52 | 6.67 | 6.67 | -1.91% | 92,368 |
| Mar 10, 2026 | 6.61 | 6.95 | 6.61 | 6.80 | 6.80 | 0.15% | 110,447 |
| Mar 9, 2026 | 6.50 | 6.84 | 6.32 | 6.79 | 6.79 | - | 365,087 |