Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.350
-0.010 (-0.74%)
At close: Jun 3, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 27,001 |
| Apr 7, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | - | 38,078 |
| Apr 6, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 18,088 |
| Apr 2, 2026 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | 2.04% | 39,335 |
| Apr 1, 2026 | 0.93 | 0.98 | 0.90 | 0.98 | 0.98 | 4.26% | 12,432 |
| Mar 30, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | -4.08% | 15,683 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -4.85% | 49,988 |
| Mar 25, 2026 | 1.02 | 1.04 | 0.96 | 1.03 | 1.03 | 1.98% | 59,272 |
| Mar 24, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | -2.88% | 20,838 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 9,819 |
| Mar 20, 2026 | 1.17 | 1.17 | 1.08 | 1.09 | 1.09 | -3.54% | 8,141 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 0.89% | 6,629 |
| Mar 18, 2026 | 1.18 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 45,100 |
| Mar 17, 2026 | 1.16 | 1.19 | 1.12 | 1.17 | 1.17 | - | 3,373 |
| Mar 16, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -4.10% | 20,551 |