Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.320
+0.060 (4.76%)
At close: Apr 21, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | 4.27% | 70,785 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -3.31% | 19,316 |
| Mar 11, 2026 | 1.25 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 5,350 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 2,250 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | - | 7,754 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -4.38% | 14,532 |
| Mar 5, 2026 | 1.35 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 1,164 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.34 | 1.39 | 1.39 | -1.42% | 3,688 |
| Mar 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.73% | 3,451 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -4.52% | 10,220 |
| Feb 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 5 |
| Feb 24, 2026 | 1.55 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 1,060 |
| Feb 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 4.61% | 17 |
| Feb 19, 2026 | 1.57 | 1.57 | 1.44 | 1.52 | 1.52 | 0.66% | 5,919 |
| Feb 17, 2026 | 1.45 | 1.57 | 1.45 | 1.51 | 1.51 | -0.66% | 5,223 |
| Feb 16, 2026 | 1.48 | 1.52 | 1.45 | 1.52 | 1.52 | 4.83% | 10,344 |
| Feb 13, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | - | 300 |
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 14 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | 1,992 |
| Feb 10, 2026 | 1.39 | 1.40 | 1.34 | 1.39 | 1.39 | - | 9,879 |
| Feb 9, 2026 | 1.36 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 6,104 |
| Feb 6, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 5,137 |
| Feb 5, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | -0.71% | 14,570 |
| Feb 4, 2026 | 1.35 | 1.41 | 1.32 | 1.41 | 1.41 | 2.92% | 52,091 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.33 | 1.37 | 1.37 | -1.44% | 1,051 |
| Feb 2, 2026 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -2.11% | 4,165 |
| Feb 1, 2026 | 1.42 | 1.43 | 1.35 | 1.42 | 1.42 | - | 11,524 |