Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.180
-0.030 (-2.48%)
At close: Jul 16, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.18 | 1.19 | 1.13 | 1.19 | 1.19 | 0.85% | 6,620 |
| Jul 16, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 779 |
| Jul 15, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 6,079 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 121 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 6,260 |
| Jul 10, 2026 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -3.88% | 3,916 |
| Jul 9, 2026 | 1.20 | 1.29 | 1.17 | 1.29 | 1.29 | 4.88% | 2,630 |
| Jul 8, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -2.38% | 6,045 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -2.33% | 2,837 |
| Jul 6, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 3,525 |
| Jul 3, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | -0.78% | 14,520 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 1,574 |
| Jul 1, 2026 | 1.31 | 1.35 | 1.26 | 1.35 | 1.35 | 2.27% | 2,561 |
| Jun 30, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 1.54% | 2,566 |
| Jun 29, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 3,770 |
| Jun 25, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 29 |
| 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 |