CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 145.00
-1.00 (-0.68%)
At close: Sep 10, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 145.05 | 149.90 | 142.55 | 144.90 | 144.90 | -0.07% | 938 |
| Sep 10, 2026 | 146.00 | 156.00 | 145.00 | 145.00 | 145.00 | -0.68% | 1,172 |
| Sep 9, 2026 | 145.55 | 146.50 | 145.10 | 146.00 | 146.00 | 0.65% | 466 |
| Sep 8, 2026 | 147.55 | 153.95 | 145.05 | 145.05 | 145.05 | -0.85% | 1,060 |
| Sep 7, 2026 | 150.50 | 150.50 | 145.75 | 146.30 | 146.30 | -1.08% | 1,114 |
| Sep 4, 2026 | 144.00 | 156.25 | 144.00 | 147.90 | 147.90 | -2.98% | 248 |
| Sep 3, 2026 | 158.00 | 158.00 | 145.00 | 152.45 | 152.45 | 0.23% | 1,075 |
| Sep 2, 2026 | 154.75 | 154.75 | 147.55 | 152.10 | 152.10 | -1.78% | 125 |
| Sep 1, 2026 | 157.95 | 158.00 | 151.30 | 154.85 | 154.85 | 4.59% | 846 |
| Aug 31, 2026 | 151.00 | 156.00 | 147.00 | 148.05 | 148.05 | -0.67% | 722 |
| Aug 28, 2026 | 169.90 | 169.90 | 148.05 | 149.05 | 149.05 | 1.05% | 11 |
| Aug 27, 2026 | 149.95 | 149.95 | 146.20 | 147.50 | 147.50 | -0.67% | 579 |
| Aug 26, 2026 | 148.50 | 153.50 | 148.50 | 148.50 | 148.50 | 0.44% | 252 |
| Aug 25, 2026 | 151.05 | 154.00 | 146.60 | 147.85 | 147.85 | -2.09% | 1,399 |
| Aug 24, 2026 | 157.70 | 157.70 | 150.05 | 151.00 | 151.00 | -4.82% | 2,634 |
| Aug 21, 2026 | 157.50 | 165.95 | 155.90 | 158.65 | 158.65 | 1.28% | 388 |
| Aug 20, 2026 | 160.00 | 161.90 | 152.85 | 156.65 | 156.65 | 6.49% | 5,825 |
| Aug 19, 2026 | 150.00 | 155.00 | 145.55 | 147.10 | 147.10 | -3.03% | 1,396 |
| Aug 18, 2026 | 157.00 | 157.00 | 150.75 | 151.70 | 151.70 | -3.44% | 206 |
| Aug 17, 2026 | 155.80 | 157.50 | 142.10 | 157.10 | 157.10 | 5.83% | 1,787 |
| Aug 14, 2026 | 153.05 | 160.00 | 148.00 | 148.45 | 148.45 | -2.50% | 11,206 |
| Aug 13, 2026 | 158.80 | 158.80 | 152.00 | 152.25 | 152.25 | -1.39% | 893 |
| Aug 12, 2026 | 162.75 | 162.75 | 150.00 | 154.40 | 154.40 | -2.03% | 3,298 |
| Aug 11, 2026 | 162.90 | 162.90 | 152.30 | 157.60 | 157.60 | 0.48% | 7,057 |
| Aug 10, 2026 | 166.00 | 166.00 | 156.00 | 156.85 | 156.85 | -1.91% | 2,141 |
| Aug 7, 2026 | 166.00 | 166.00 | 158.60 | 159.90 | 159.90 | -0.93% | 1,037 |
| Aug 6, 2026 | 165.70 | 168.00 | 161.00 | 161.40 | 161.40 | -4.83% | 2,508 |
| Aug 5, 2026 | 180.00 | 180.00 | 168.00 | 169.60 | 169.60 | -0.56% | 1,164 |
| Aug 4, 2026 | 163.95 | 172.85 | 157.15 | 170.55 | 170.55 | 6.89% | 3,407 |
| Aug 3, 2026 | 165.00 | 165.00 | 158.65 | 159.55 | 159.55 | -0.62% | 1,496 |
| Jul 31, 2026 | 160.95 | 162.00 | 157.50 | 160.55 | 160.55 | -0.25% | 5,213 |
| Jul 30, 2026 | 173.75 | 173.80 | 160.00 | 160.95 | 160.95 | -4.00% | 4,238 |
| Jul 29, 2026 | 163.80 | 169.00 | 158.25 | 167.65 | 167.65 | 3.11% | 5,999 |
| Jul 28, 2026 | 164.95 | 164.95 | 158.05 | 162.60 | 162.60 | 0.49% | 1,988 |
| Jul 27, 2026 | 164.00 | 164.00 | 155.60 | 161.80 | 161.80 | 2.60% | 1,979 |
| Jul 24, 2026 | 164.45 | 164.45 | 157.00 | 157.70 | 157.70 | -2.05% | 1,009 |
| Jul 23, 2026 | 160.05 | 163.90 | 157.50 | 161.00 | 161.00 | 0.69% | 1,928 |
| Jul 22, 2026 | 166.45 | 166.45 | 158.55 | 159.90 | 159.90 | -0.78% | 1,259 |
| Jul 21, 2026 | 157.25 | 166.75 | 157.25 | 161.15 | 161.15 | -0.31% | 806 |
| Jul 20, 2026 | 158.35 | 179.90 | 157.10 | 161.65 | 161.65 | 1.60% | 1,040 |
| Jul 17, 2026 | 161.00 | 164.50 | 157.05 | 159.10 | 159.10 | 1.34% | 7,322 |
| Jul 16, 2026 | 163.75 | 163.75 | 156.15 | 157.00 | 157.00 | -0.57% | 2,264 |
| Jul 15, 2026 | 165.00 | 165.00 | 157.30 | 157.90 | 157.90 | -1.07% | 2,453 |
| Jul 14, 2026 | 162.95 | 171.00 | 156.40 | 159.60 | 159.60 | -1.33% | 6,103 |
| Jul 13, 2026 | 162.05 | 165.90 | 156.30 | 161.75 | 161.75 | -0.19% | 1,936 |
| Jul 10, 2026 | 166.70 | 166.70 | 157.05 | 162.05 | 162.05 | 2.63% | 4,498 |
| Jul 9, 2026 | 167.90 | 167.90 | 156.25 | 157.90 | 157.90 | -0.72% | 3,678 |
| Jul 8, 2026 | 169.95 | 169.95 | 155.00 | 159.05 | 159.05 | -4.33% | 5,520 |
| Jul 7, 2026 | 164.00 | 169.90 | 159.10 | 166.25 | 166.25 | 1.37% | 1,500 |
| Jul 6, 2026 | 169.95 | 170.95 | 161.00 | 164.00 | 164.00 | 0.52% | 1,398 |