CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 212.60
+1.85 (0.88%)
At close: May 8, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 206.25 | 214.45 | 206.25 | 212.60 | 212.60 | 0.88% | 1,132 |
| May 7, 2026 | 207.05 | 214.00 | 206.00 | 210.75 | 210.75 | 0.45% | 998 |
| May 6, 2026 | 211.00 | 211.85 | 205.20 | 209.80 | 209.80 | 2.24% | 528 |
| May 5, 2026 | 216.75 | 216.75 | 202.00 | 205.20 | 205.20 | -1.84% | 482 |
| May 4, 2026 | 203.15 | 212.95 | 203.15 | 209.05 | 209.05 | 2.90% | 1,712 |
| Apr 30, 2026 | 213.75 | 213.75 | 201.00 | 203.15 | 203.15 | -4.22% | 2,727 |
| Apr 29, 2026 | 210.00 | 214.50 | 204.00 | 212.10 | 212.10 | 2.89% | 3,094 |
| Apr 28, 2026 | 211.00 | 219.70 | 203.00 | 206.15 | 206.15 | 1.43% | 3,256 |
| Apr 27, 2026 | 209.95 | 212.90 | 202.50 | 203.25 | 203.25 | -0.97% | 1,749 |
| Apr 24, 2026 | 215.00 | 215.00 | 205.00 | 205.25 | 205.25 | -0.92% | 2,169 |
| Apr 23, 2026 | 212.40 | 213.95 | 205.00 | 207.15 | 207.15 | -1.43% | 1,772 |
| Apr 22, 2026 | 213.95 | 215.00 | 205.00 | 210.15 | 210.15 | 0.65% | 1,313 |
| Apr 21, 2026 | 211.05 | 219.90 | 207.15 | 208.80 | 208.80 | -2.22% | 1,365 |
| Apr 20, 2026 | 222.20 | 222.20 | 211.05 | 213.55 | 213.55 | -1.95% | 1,528 |
| Apr 17, 2026 | 225.00 | 225.00 | 216.00 | 217.80 | 217.80 | -1.00% | 2,135 |
| Apr 16, 2026 | 225.95 | 225.95 | 215.00 | 220.00 | 220.00 | 1.64% | 2,917 |
| Apr 15, 2026 | 215.15 | 224.50 | 212.50 | 216.45 | 216.45 | 1.52% | 3,772 |
| Apr 13, 2026 | 227.00 | 227.00 | 207.00 | 213.20 | 213.20 | -6.04% | 3,083 |
| Apr 10, 2026 | 237.00 | 237.00 | 224.00 | 226.90 | 226.90 | 2.18% | 4,066 |
| Apr 9, 2026 | 228.00 | 229.80 | 214.00 | 222.05 | 222.05 | -3.33% | 2,141 |
| Apr 8, 2026 | 248.95 | 248.95 | 228.00 | 229.70 | 229.70 | -2.96% | 5,312 |
| Apr 7, 2026 | 211.00 | 242.00 | 207.00 | 236.70 | 236.70 | 14.88% | 13,230 |
| Apr 6, 2026 | 194.00 | 208.20 | 193.05 | 206.05 | 206.05 | 4.46% | 4,589 |
| Apr 2, 2026 | 188.60 | 198.05 | 175.05 | 197.25 | 197.25 | 4.50% | 4,869 |
| Apr 1, 2026 | 162.15 | 194.40 | 162.15 | 188.75 | 188.75 | 16.48% | 4,465 |
| Mar 30, 2026 | 185.40 | 185.40 | 161.95 | 162.05 | 162.05 | -5.23% | 29,979 |
| 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 |