CG-VAK Software and Exports Limited (BOM:531489)
India · Delayed Price · Currency is INR 158.65
+2.00 (1.28%)
At close: Aug 21, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |