CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 160.95
-6.70 (-4.00%)
At close: Jul 30, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 163.95 | 164.00 | 156.00 | 163.15 | 163.15 | 4.55% | 4,139 |
| Jul 2, 2026 | 161.95 | 161.95 | 154.00 | 156.05 | 156.05 | -0.54% | 2,542 |
| Jul 1, 2026 | 165.85 | 167.90 | 150.05 | 156.90 | 156.90 | -2.76% | 8,809 |
| Jun 30, 2026 | 167.40 | 173.95 | 156.60 | 161.35 | 161.35 | -3.61% | 6,984 |
| Jun 29, 2026 | 172.00 | 174.95 | 167.00 | 167.40 | 167.40 | -2.33% | 621 |
| Jun 25, 2026 | 176.80 | 176.80 | 165.00 | 171.40 | 171.40 | 1.39% | 2,631 |
| Jun 24, 2026 | 171.90 | 171.90 | 169.00 | 169.05 | 169.05 | -1.66% | 3,118 |
| Jun 23, 2026 | 172.25 | 180.85 | 170.00 | 171.90 | 171.90 | 0.35% | 2,919 |
| Jun 22, 2026 | 174.85 | 174.85 | 169.00 | 171.30 | 171.30 | -2.59% | 4,513 |
| Jun 19, 2026 | 178.45 | 178.45 | 174.05 | 175.85 | 175.85 | 0.31% | 2,871 |
| Jun 18, 2026 | 183.50 | 183.50 | 172.65 | 175.30 | 175.30 | -2.56% | 4,955 |
| Jun 17, 2026 | 186.80 | 186.80 | 177.30 | 179.90 | 179.90 | -0.25% | 1,736 |
| Jun 16, 2026 | 182.65 | 182.65 | 176.00 | 180.35 | 180.35 | 0.67% | 2,306 |
| Jun 15, 2026 | 180.00 | 185.95 | 178.95 | 179.15 | 179.15 | 0.59% | 2,910 |
| Jun 12, 2026 | 185.95 | 188.00 | 176.30 | 178.10 | 178.10 | -0.50% | 3,422 |
| Jun 11, 2026 | 186.95 | 186.95 | 176.95 | 179.00 | 179.00 | 0.45% | 2,860 |
| Jun 10, 2026 | 193.95 | 193.95 | 177.55 | 178.20 | 178.20 | -4.40% | 10,969 |
| Jun 9, 2026 | 194.30 | 195.00 | 185.10 | 186.40 | 186.40 | -1.17% | 5,015 |
| Jun 8, 2026 | 194.00 | 198.65 | 188.00 | 188.60 | 188.60 | -1.51% | 2,539 |
| Jun 5, 2026 | 200.00 | 200.00 | 188.60 | 191.50 | 191.50 | -1.16% | 4,990 |
| Jun 4, 2026 | 198.95 | 201.00 | 192.00 | 193.75 | 193.75 | -1.20% | 1,610 |
| Jun 3, 2026 | 206.95 | 206.95 | 195.30 | 196.10 | 196.10 | -1.56% | 2,759 |
| Jun 2, 2026 | 198.25 | 226.00 | 188.25 | 199.20 | 199.20 | 2.52% | 10,732 |
| Jun 1, 2026 | 201.75 | 201.75 | 194.25 | 194.30 | 194.30 | 0.03% | 1,687 |
| May 29, 2026 | 201.00 | 204.90 | 193.00 | 194.25 | 194.25 | -3.36% | 3,177 |
| May 27, 2026 | 200.05 | 204.40 | 196.40 | 201.00 | 201.00 | 0.02% | 5,026 |
| May 26, 2026 | 197.95 | 204.45 | 197.65 | 200.95 | 200.95 | 2.50% | 3,569 |
| May 25, 2026 | 208.00 | 208.00 | 195.30 | 196.05 | 196.05 | -4.55% | 10,844 |
| May 22, 2026 | 214.00 | 214.00 | 205.00 | 205.40 | 205.40 | -2.45% | 3,273 |
| May 21, 2026 | 215.00 | 215.00 | 205.00 | 210.55 | 210.55 | -0.40% | 1,112 |