CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 171.00
-5.15 (-2.92%)
At close: Mar 27, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.00 | 178.70 | 168.00 | 171.00 | 171.00 | -2.92% | 12,373 |
| Mar 25, 2026 | 185.65 | 185.65 | 172.65 | 176.15 | 176.15 | 2.98% | 5,714 |
| Mar 24, 2026 | 176.55 | 180.00 | 171.00 | 171.05 | 171.05 | -3.12% | 17,530 |
| Mar 23, 2026 | 189.90 | 189.90 | 175.10 | 176.55 | 176.55 | -4.62% | 1,601 |
| Mar 20, 2026 | 186.00 | 186.00 | 179.15 | 185.10 | 185.10 | 5.20% | 2,361 |
| Mar 19, 2026 | 185.00 | 188.10 | 175.50 | 175.95 | 175.95 | -6.46% | 7,327 |
| Mar 18, 2026 | 175.30 | 189.85 | 175.30 | 188.10 | 188.10 | 2.76% | 1,729 |
| Mar 17, 2026 | 183.05 | 188.00 | 177.30 | 183.05 | 183.05 | 1.22% | 1,664 |
| Mar 16, 2026 | 184.05 | 193.80 | 176.40 | 180.85 | 180.85 | -4.74% | 7,906 |
| Mar 13, 2026 | 197.50 | 199.00 | 187.00 | 189.85 | 189.85 | -3.09% | 1,562 |
| Mar 12, 2026 | 199.70 | 199.70 | 188.10 | 195.90 | 195.90 | -0.41% | 4,456 |
| Mar 11, 2026 | 194.00 | 201.00 | 190.00 | 196.70 | 196.70 | 1.08% | 7,187 |
| Mar 10, 2026 | 192.05 | 197.30 | 190.80 | 194.60 | 194.60 | 0.83% | 4,945 |
| Mar 9, 2026 | 186.70 | 194.80 | 181.30 | 193.00 | 193.00 | 1.13% | 1,725 |
| Mar 6, 2026 | 194.00 | 196.60 | 190.65 | 190.85 | 190.85 | -1.37% | 2,689 |
| Mar 5, 2026 | 192.00 | 197.95 | 188.10 | 193.50 | 193.50 | 0.23% | 12,660 |
| Mar 4, 2026 | 189.20 | 198.95 | 188.00 | 193.05 | 193.05 | 2.52% | 5,240 |
| Mar 2, 2026 | 185.00 | 191.85 | 184.00 | 188.30 | 188.30 | -1.34% | 5,983 |
| Feb 27, 2026 | 194.95 | 201.00 | 187.05 | 190.85 | 190.85 | 0.95% | 1,602 |
| Feb 26, 2026 | 192.60 | 198.00 | 187.55 | 189.05 | 189.05 | -1.82% | 1,616 |
| Feb 25, 2026 | 201.75 | 201.75 | 189.85 | 192.55 | 192.55 | 0.60% | 2,846 |
| Feb 24, 2026 | 191.50 | 195.00 | 188.00 | 191.40 | 191.40 | 0.47% | 5,433 |
| Feb 23, 2026 | 187.00 | 197.00 | 187.00 | 190.50 | 190.50 | -4.05% | 4,823 |
| Feb 20, 2026 | 205.00 | 205.00 | 191.00 | 198.55 | 198.55 | -0.85% | 2,277 |
| Feb 19, 2026 | 198.00 | 211.50 | 196.00 | 200.25 | 200.25 | -0.62% | 1,710 |
| Feb 18, 2026 | 205.80 | 211.95 | 198.00 | 201.50 | 201.50 | -2.09% | 3,870 |
| Feb 17, 2026 | 206.00 | 211.75 | 202.00 | 205.80 | 205.80 | -0.58% | 2,550 |
| Feb 16, 2026 | 220.00 | 223.20 | 205.00 | 207.00 | 207.00 | -7.28% | 3,966 |
| Feb 13, 2026 | 228.50 | 228.50 | 212.50 | 223.25 | 223.25 | -2.79% | 2,588 |
| Feb 12, 2026 | 229.00 | 230.00 | 220.00 | 229.65 | 229.65 | 1.44% | 3,579 |
| Feb 11, 2026 | 213.75 | 230.00 | 209.00 | 226.40 | 226.40 | 6.04% | 7,222 |
| Feb 10, 2026 | 225.00 | 225.00 | 209.15 | 213.50 | 213.50 | -0.12% | 1,146 |
| Feb 9, 2026 | 199.00 | 220.00 | 198.00 | 213.75 | 213.75 | 10.55% | 4,700 |
| Feb 6, 2026 | 191.30 | 199.80 | 191.30 | 193.35 | 193.35 | 0.36% | 2,174 |
| Feb 5, 2026 | 200.80 | 200.80 | 191.00 | 192.65 | 192.65 | -3.31% | 3,728 |
| Feb 4, 2026 | 205.85 | 205.85 | 198.90 | 199.25 | 199.25 | 0.18% | 2,925 |
| Feb 3, 2026 | 207.00 | 207.80 | 195.00 | 198.90 | 198.90 | 1.27% | 2,148 |
| Feb 2, 2026 | 209.80 | 209.80 | 194.05 | 196.40 | 196.40 | 0.20% | 897 |
| Feb 1, 2026 | 190.05 | 204.00 | 190.05 | 196.00 | 196.00 | 1.37% | 1,124 |
| Jan 30, 2026 | 201.90 | 201.90 | 190.20 | 193.35 | 193.35 | -1.23% | 4,677 |
| Jan 29, 2026 | 209.90 | 209.90 | 194.05 | 195.75 | 195.75 | 0.38% | 4,191 |
| Jan 28, 2026 | 195.90 | 199.60 | 193.60 | 195.00 | 195.00 | -0.46% | 7,418 |
| Jan 27, 2026 | 212.10 | 213.75 | 193.10 | 195.90 | 195.90 | -6.47% | 8,064 |
| Jan 23, 2026 | 217.90 | 217.90 | 202.50 | 209.45 | 209.45 | -0.66% | 3,401 |
| Jan 22, 2026 | 214.00 | 215.00 | 203.05 | 210.85 | 210.85 | 0.79% | 710 |
| Jan 21, 2026 | 219.90 | 220.90 | 201.10 | 209.20 | 209.20 | -2.45% | 2,840 |
| Jan 20, 2026 | 219.00 | 219.00 | 203.15 | 214.45 | 214.45 | 2.95% | 3,253 |
| Jan 19, 2026 | 211.55 | 219.95 | 199.00 | 208.30 | 208.30 | -1.54% | 5,023 |
| Jan 16, 2026 | 223.00 | 223.00 | 210.80 | 211.55 | 211.55 | -0.45% | 2,573 |
| Jan 14, 2026 | 225.75 | 225.75 | 211.00 | 212.50 | 212.50 | -3.41% | 3,532 |