Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.290
-0.010 (-0.77%)
At close: Jun 24, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 6,740 |
| Jun 23, 2026 | 1.35 | 1.39 | 1.30 | 1.30 | 1.30 | -3.70% | 26,156 |
| Jun 22, 2026 | 1.32 | 1.38 | 1.31 | 1.35 | 1.35 | 2.27% | 10,155 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | - | 600 |
| Jun 18, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | - | 1,050 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.49% | 3,738 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 3,807 |
| Jun 15, 2026 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -2.86% | 8,503 |
| Jun 12, 2026 | 1.35 | 1.40 | 1.32 | 1.40 | 1.40 | 3.70% | 29,419 |
| Jun 11, 2026 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | - | 8,251 |
| Jun 10, 2026 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | - | 39,243 |
| Jun 9, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | -1.46% | 10,182 |
| Jun 8, 2026 | 1.41 | 1.41 | 1.32 | 1.37 | 1.37 | 1.48% | 8,576 |
| Jun 5, 2026 | 1.34 | 1.35 | 1.31 | 1.35 | 1.35 | - | 1,408 |
| Jun 4, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 660 |
| Jun 3, 2026 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | -0.74% | 6,262 |
| Jun 2, 2026 | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -1.45% | 4,274 |
| Jun 1, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 2.22% | 5,688 |
| May 29, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.85% | 72,963 |
| May 27, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 6,018 |
| May 26, 2026 | 1.35 | 1.39 | 1.29 | 1.32 | 1.32 | -2.22% | 4,921 |
| May 25, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 0.75% | 565 |
| May 21, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -3.60% | 10,731 |
| May 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | 5,827 |
| May 19, 2026 | 1.37 | 1.43 | 1.31 | 1.34 | 1.34 | -2.19% | 61,250 |
| May 18, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 4.58% | 352 |
| May 15, 2026 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | -2.96% | 4,156 |
| May 14, 2026 | 1.40 | 1.40 | 1.28 | 1.35 | 1.35 | 0.75% | 28,560 |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 2,521 |
| May 12, 2026 | 1.43 | 1.43 | 1.34 | 1.34 | 1.34 | -2.19% | 2,080 |
| May 11, 2026 | 1.36 | 1.43 | 1.33 | 1.37 | 1.37 | -1.44% | 21,127 |
| May 8, 2026 | 1.39 | 1.43 | 1.34 | 1.39 | 1.39 | - | 26,441 |
| May 7, 2026 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 1.46% | 3,973 |
| May 6, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | 0.74% | 16,903 |
| May 5, 2026 | 1.36 | 1.38 | 1.30 | 1.36 | 1.36 | - | 7,632 |
| May 4, 2026 | 1.30 | 1.36 | 1.27 | 1.36 | 1.36 | 2.26% | 5,824 |
| Apr 30, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 3,813 |
| Apr 29, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | -4.26% | 15,620 |
| Apr 28, 2026 | 1.41 | 1.45 | 1.34 | 1.41 | 1.41 | - | 16,007 |
| Apr 27, 2026 | 1.40 | 1.41 | 1.35 | 1.41 | 1.41 | 4.44% | 1,000 |
| Apr 24, 2026 | 1.36 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 7,291 |
| Apr 22, 2026 | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 6,752 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 9,137 |
| Apr 20, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | 1.61% | 35,715 |
| Apr 17, 2026 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 6,860 |
| Apr 16, 2026 | 1.15 | 1.26 | 1.15 | 1.21 | 1.21 | 0.83% | 9,048 |
| Apr 15, 2026 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | - | 9,057 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 4.35% | 1,424 |
| Apr 10, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 5,125 |
| Apr 9, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 2,280 |