CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 149.85
+3.95 (2.71%)
At close: Oct 1, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 162.95 | 162.95 | 147.00 | 149.85 | 149.85 | 2.71% | 216 |
| Sep 30, 2026 | 151.90 | 151.90 | 145.00 | 145.90 | 145.90 | 0.55% | 297 |
| Sep 29, 2026 | 149.00 | 151.80 | 144.00 | 145.10 | 145.10 | -4.51% | 709 |
| Sep 28, 2026 | 154.80 | 155.90 | 146.05 | 151.95 | 151.95 | -1.30% | 796 |
| Sep 25, 2026 | 149.50 | 154.00 | 149.00 | 153.95 | 153.95 | 4.02% | 2,214 |
| Sep 24, 2026 | 148.95 | 149.95 | 144.50 | 148.00 | 148.00 | 1.37% | 3,214 |
| Sep 23, 2026 | 142.05 | 148.00 | 142.05 | 146.00 | 146.00 | 0.34% | 1,759 |
| Sep 22, 2026 | 143.70 | 147.00 | 140.50 | 145.50 | 145.50 | 1.29% | 1,833 |
| Sep 21, 2026 | 157.00 | 157.00 | 143.65 | 143.65 | 143.65 | -2.01% | 3,476 |
| Sep 18, 2026 | 153.00 | 153.00 | 147.00 | 147.60 | 146.60 | 1.55% | 1,193 |
| Sep 17, 2026 | 147.00 | 147.45 | 143.50 | 145.35 | 144.37 | -1.56% | 1,434 |
| Sep 16, 2026 | 150.00 | 150.00 | 142.05 | 147.65 | 146.65 | 0.10% | 1,331 |
| Sep 15, 2026 | 158.75 | 158.75 | 147.00 | 147.50 | 146.50 | 1.79% | 1,653 |
| Sep 11, 2026 | 145.05 | 149.90 | 142.55 | 144.90 | 143.92 | -0.07% | 938 |
| Sep 10, 2026 | 146.00 | 156.00 | 145.00 | 145.00 | 144.02 | -0.68% | 1,172 |
| Sep 9, 2026 | 145.55 | 146.50 | 145.10 | 146.00 | 145.01 | 0.65% | 466 |
| Sep 8, 2026 | 147.55 | 153.95 | 145.05 | 145.05 | 144.07 | -0.85% | 1,060 |
| Sep 7, 2026 | 150.50 | 150.50 | 145.75 | 146.30 | 145.31 | -1.08% | 1,114 |
| Sep 4, 2026 | 144.00 | 156.25 | 144.00 | 147.90 | 146.90 | -2.98% | 248 |
| Sep 3, 2026 | 158.00 | 158.00 | 145.00 | 152.45 | 151.42 | 0.23% | 1,075 |
| Sep 2, 2026 | 154.75 | 154.75 | 147.55 | 152.10 | 151.07 | -1.78% | 125 |
| Sep 1, 2026 | 157.95 | 158.00 | 151.30 | 154.85 | 153.80 | 4.59% | 846 |
| Aug 31, 2026 | 151.00 | 156.00 | 147.00 | 148.05 | 147.05 | -0.67% | 722 |
| Aug 28, 2026 | 169.90 | 169.90 | 148.05 | 149.05 | 148.04 | 1.05% | 11 |
| Aug 27, 2026 | 149.95 | 149.95 | 146.20 | 147.50 | 146.50 | -0.67% | 579 |
| Aug 26, 2026 | 148.50 | 153.50 | 148.50 | 148.50 | 147.49 | 0.44% | 252 |
| Aug 25, 2026 | 151.05 | 154.00 | 146.60 | 147.85 | 146.85 | -2.09% | 1,399 |
| Aug 24, 2026 | 157.70 | 157.70 | 150.05 | 151.00 | 149.98 | -4.82% | 2,634 |
| Aug 21, 2026 | 157.50 | 165.95 | 155.90 | 158.65 | 157.58 | 1.28% | 388 |
| Aug 20, 2026 | 160.00 | 161.90 | 152.85 | 156.65 | 155.59 | 6.49% | 5,825 |
| Aug 19, 2026 | 150.00 | 155.00 | 145.55 | 147.10 | 146.10 | -3.03% | 1,396 |
| Aug 18, 2026 | 157.00 | 157.00 | 150.75 | 151.70 | 150.67 | -3.44% | 206 |
| Aug 17, 2026 | 155.80 | 157.50 | 142.10 | 157.10 | 156.04 | 5.83% | 1,787 |
| Aug 14, 2026 | 153.05 | 160.00 | 148.00 | 148.45 | 147.44 | -2.50% | 11,206 |
| Aug 13, 2026 | 158.80 | 158.80 | 152.00 | 152.25 | 151.22 | -1.39% | 893 |
| Aug 12, 2026 | 162.75 | 162.75 | 150.00 | 154.40 | 153.35 | -2.03% | 3,298 |
| Aug 11, 2026 | 162.90 | 162.90 | 152.30 | 157.60 | 156.53 | 0.48% | 7,057 |
| Aug 10, 2026 | 166.00 | 166.00 | 156.00 | 156.85 | 155.79 | -1.91% | 2,141 |
| Aug 7, 2026 | 166.00 | 166.00 | 158.60 | 159.90 | 158.82 | -0.93% | 1,037 |
| Aug 6, 2026 | 165.70 | 168.00 | 161.00 | 161.40 | 160.31 | -4.83% | 2,508 |
| Aug 5, 2026 | 180.00 | 180.00 | 168.00 | 169.60 | 168.45 | -0.56% | 1,164 |
| Aug 4, 2026 | 163.95 | 172.85 | 157.15 | 170.55 | 169.39 | 6.89% | 3,407 |
| Aug 3, 2026 | 165.00 | 165.00 | 158.65 | 159.55 | 158.47 | -0.62% | 1,496 |
| Jul 31, 2026 | 160.95 | 162.00 | 157.50 | 160.55 | 159.46 | -0.25% | 5,213 |
| Jul 30, 2026 | 173.75 | 173.80 | 160.00 | 160.95 | 159.86 | -4.00% | 4,238 |
| Jul 29, 2026 | 163.80 | 169.00 | 158.25 | 167.65 | 166.51 | 3.11% | 5,999 |
| Jul 28, 2026 | 164.95 | 164.95 | 158.05 | 162.60 | 161.50 | 0.49% | 1,988 |
| Jul 27, 2026 | 164.00 | 164.00 | 155.60 | 161.80 | 160.70 | 2.60% | 1,979 |
| Jul 24, 2026 | 164.45 | 164.45 | 157.00 | 157.70 | 156.63 | -2.05% | 1,009 |
| Jul 23, 2026 | 160.05 | 163.90 | 157.50 | 161.00 | 159.91 | 0.69% | 1,928 |