Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.360
-0.020 (-1.45%)
At close: Jan 22, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.44 | 1.44 | 1.33 | 1.36 | 1.36 | -1.45% | 2,572 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 2,826 |
| Jan 20, 2026 | 1.40 | 1.44 | 1.35 | 1.40 | 1.40 | -1.41% | 35,980 |
| Jan 19, 2026 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -3.40% | 3,004 |
| Jan 16, 2026 | 1.53 | 1.53 | 1.40 | 1.47 | 1.47 | - | 3,807 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.44 | 1.47 | 1.47 | -2.00% | 9,360 |
| Jan 13, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | -4.46% | 13,467 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | -4.27% | 6,305 |
| Jan 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 500 |
| Jan 8, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 2.38% | 328 |
| Jan 7, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 0.60% | 1,102 |
| Jan 6, 2026 | 1.65 | 1.70 | 1.61 | 1.67 | 1.67 | -0.60% | 20,202 |
| Jan 5, 2026 | 1.61 | 1.69 | 1.61 | 1.68 | 1.68 | 0.60% | 600 |
| Jan 2, 2026 | 1.78 | 1.78 | 1.63 | 1.67 | 1.67 | -2.34% | 3,091 |
| Jan 1, 2026 | 1.69 | 1.71 | 1.62 | 1.71 | 1.71 | 1.18% | 792 |
| Dec 31, 2025 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | -0.59% | 4,509 |
| Dec 30, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | -1.16% | 1,002 |
| Dec 29, 2025 | 1.70 | 1.74 | 1.62 | 1.72 | 1.72 | 1.18% | 9,609 |
| Dec 26, 2025 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -2.86% | 4,368 |
| Dec 24, 2025 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | -0.57% | 7,385 |
| Dec 23, 2025 | 1.68 | 1.76 | 1.61 | 1.76 | 1.76 | 4.76% | 25,352 |
| Dec 22, 2025 | 1.70 | 1.78 | 1.67 | 1.68 | 1.68 | -1.18% | 15,346 |
| Dec 19, 2025 | 1.66 | 1.73 | 1.66 | 1.70 | 1.70 | -2.30% | 5,617 |
| Dec 18, 2025 | 1.68 | 1.74 | 1.65 | 1.74 | 1.74 | 4.82% | 5,516 |
| Dec 17, 2025 | 1.60 | 1.76 | 1.60 | 1.66 | 1.66 | -1.19% | 49,609 |
| Dec 16, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -1.75% | 1,241 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -4.47% | 1,170 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.71 | 1.79 | 1.79 | -0.56% | 5,843 |
| Dec 11, 2025 | 1.80 | 1.86 | 1.80 | 1.80 | 1.80 | -4.76% | 1,110 |
| Dec 10, 2025 | 1.74 | 1.92 | 1.74 | 1.89 | 1.89 | 3.28% | 3,557 |
| Dec 9, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 500 |
| Dec 8, 2025 | 1.74 | 1.82 | 1.74 | 1.81 | 1.81 | -1.09% | 120 |
| Dec 5, 2025 | 1.76 | 1.83 | 1.74 | 1.83 | 1.83 | - | 14,554 |
| Dec 4, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 100 |
| Dec 3, 2025 | 1.81 | 1.87 | 1.80 | 1.87 | 1.87 | -0.53% | 5,695 |
| Dec 2, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | -1.05% | 1,101 |
| Dec 1, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 3.26% | 309 |
| Nov 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.66% | 281 |
| Nov 27, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -4.93% | 1,228 |
| Nov 26, 2025 | 1.95 | 2.03 | 1.87 | 2.03 | 2.03 | 4.10% | 15,800 |
| Nov 25, 2025 | 1.90 | 1.95 | 1.81 | 1.95 | 1.95 | 2.63% | 12,025 |
| Nov 24, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -5.00% | 3,509 |
| Nov 21, 2025 | 2.01 | 2.01 | 1.91 | 2.00 | 2.00 | -0.50% | 2,283 |
| Nov 20, 2025 | 2.11 | 2.11 | 2.01 | 2.01 | 2.01 | -4.74% | 931 |
| Nov 19, 2025 | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -3.65% | 2,350 |
| Nov 18, 2025 | 2.17 | 2.27 | 2.14 | 2.19 | 2.19 | 0.92% | 3,302 |
| Nov 17, 2025 | 2.35 | 2.36 | 2.17 | 2.17 | 2.17 | -4.41% | 16,635 |
| Nov 14, 2025 | 2.30 | 2.31 | 2.10 | 2.27 | 2.27 | 2.71% | 24,071 |
| Nov 13, 2025 | 2.12 | 2.21 | 2.12 | 2.21 | 2.21 | 4.74% | 37,514 |
| Nov 12, 2025 | 2.07 | 2.12 | 2.07 | 2.11 | 2.11 | 3.94% | 14,325 |