Compuage Infocom Limited (BOM:532456)
India · Delayed Price · Currency is INR 1.070
-0.040 (-3.60%)
At close: Sep 29, 2026
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 4,483 |
| Sep 28, 2026 | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 1,697 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 1,166 |
| Sep 24, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 1,226 |
| Sep 23, 2026 | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 601 |
| Sep 22, 2026 | 1.08 | 1.14 | 1.04 | 1.14 | 1.14 | 4.59% | 41,591 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -1.80% | 1,817 |
| Sep 18, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 1,255 |
| Sep 17, 2026 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 4.72% | 3,053 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 6 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -0.93% | 3,639 |
| Sep 11, 2026 | 1.11 | 1.12 | 1.04 | 1.08 | 1.08 | -0.92% | 10,441 |
| Sep 10, 2026 | 1.09 | 1.09 | 1.04 | 1.09 | 1.09 | - | 9,001 |
| Sep 9, 2026 | 1.04 | 1.09 | 0.99 | 1.09 | 1.09 | 4.81% | 24,313 |
| Sep 8, 2026 | 1.06 | 1.11 | 1.03 | 1.04 | 1.04 | -1.89% | 96,019 |
| Sep 7, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 31 |
| Sep 4, 2026 | 1.05 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 9,756 |
| Sep 3, 2026 | 1.12 | 1.12 | 1.04 | 1.07 | 1.07 | -0.93% | 37,472 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -1.82% | 4,196 |
| Sep 1, 2026 | 1.06 | 1.11 | 1.05 | 1.10 | 1.10 | - | 6,044 |
| Aug 31, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 3,527 |
| Aug 28, 2026 | 1.08 | 1.12 | 1.03 | 1.12 | 1.12 | 3.70% | 4,100 |
| Aug 27, 2026 | 1.05 | 1.12 | 1.02 | 1.08 | 1.08 | 0.93% | 45,290 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 920 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,001 |
| Aug 24, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 5,244 |
| Aug 21, 2026 | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 4,024 |
| Aug 20, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | -0.93% | 4,254 |
| Aug 19, 2026 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | - | 703 |
| Aug 18, 2026 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 7,354 |
| Aug 17, 2026 | 1.05 | 1.15 | 1.05 | 1.12 | 1.12 | 1.82% | 15,763 |
| Aug 14, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -4.35% | 4,935 |
| Aug 13, 2026 | 1.06 | 1.16 | 1.06 | 1.15 | 1.15 | 3.60% | 14,907 |
| Aug 12, 2026 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | -2.63% | 64,314 |
| Aug 11, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | 5,455 |
| Aug 10, 2026 | 1.13 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 11,851 |
| Aug 7, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -1.74% | 1,755 |
| Aug 6, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 43,128 |
| Aug 5, 2026 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | - | 5,785 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 8,940 |
| Aug 3, 2026 | 1.15 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 3,622 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 13,027 |
| Jul 30, 2026 | 1.18 | 1.18 | 1.08 | 1.15 | 1.15 | 1.77% | 2,270 |
| Jul 29, 2026 | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 3,712 |
| Jul 28, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.16 | - | 5,155 |
| Jul 27, 2026 | 1.19 | 1.19 | 1.14 | 1.16 | 1.16 | -2.52% | 4,701 |
| Jul 24, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 24,323 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 973 |
| Jul 22, 2026 | 1.17 | 1.20 | 1.12 | 1.20 | 1.20 | 2.56% | 13,839 |
| Jul 21, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -3.31% | 871 |