Comfort Fincap Limited (BOM:535267)
India · Delayed Price · Currency is INR 7.62
-0.03 (-0.39%)
At close: May 27, 2026
Comfort Fincap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.50 | 7.79 | 7.50 | 7.64 | 7.64 | 0.26% | 7,160 |
| May 27, 2026 | 7.60 | 7.70 | 7.60 | 7.62 | 7.62 | -0.39% | 6,934 |
| May 26, 2026 | 7.89 | 7.89 | 7.50 | 7.65 | 7.65 | -1.29% | 23,215 |
| May 25, 2026 | 7.79 | 7.97 | 7.55 | 7.75 | 7.75 | 0.13% | 21,883 |
| May 22, 2026 | 7.79 | 7.94 | 7.63 | 7.74 | 7.74 | -0.64% | 3,653 |
| May 21, 2026 | 7.58 | 7.90 | 7.58 | 7.79 | 7.79 | 5.41% | 11,081 |
| May 20, 2026 | 7.99 | 7.99 | 7.03 | 7.39 | 7.39 | -4.15% | 14,411 |
| May 19, 2026 | 7.98 | 7.98 | 7.47 | 7.71 | 7.71 | 0.52% | 10,717 |
| May 18, 2026 | 7.67 | 7.82 | 7.62 | 7.67 | 7.67 | -3.52% | 34,141 |
| May 15, 2026 | 8.07 | 8.07 | 7.67 | 7.95 | 7.95 | -0.13% | 116,133 |
| May 14, 2026 | 7.75 | 8.08 | 7.68 | 7.96 | 7.96 | 4.05% | 143,267 |
| May 13, 2026 | 7.49 | 7.85 | 7.35 | 7.65 | 7.65 | 3.24% | 142,546 |
| May 12, 2026 | 7.92 | 7.95 | 7.20 | 7.41 | 7.41 | -6.79% | 178,166 |
| May 11, 2026 | 8.15 | 8.15 | 7.81 | 7.95 | 7.95 | -0.38% | 176,200 |
| May 8, 2026 | 7.99 | 8.16 | 7.87 | 7.98 | 7.98 | 0.38% | 133,236 |
| May 7, 2026 | 8.20 | 8.20 | 7.85 | 7.95 | 7.95 | 0.13% | 108,222 |
| May 6, 2026 | 8.20 | 8.20 | 7.80 | 7.94 | 7.94 | - | 73,290 |
| May 5, 2026 | 8.00 | 8.05 | 7.81 | 7.94 | 7.94 | - | 119,865 |
| May 4, 2026 | 7.98 | 8.07 | 7.80 | 7.94 | 7.94 | -0.13% | 280,783 |
| Apr 30, 2026 | 7.99 | 8.02 | 7.80 | 7.95 | 7.95 | -1.00% | 229,973 |
| Apr 29, 2026 | 7.99 | 8.40 | 7.61 | 8.03 | 8.03 | 1.26% | 32,651 |
| Apr 28, 2026 | 7.78 | 8.20 | 7.70 | 7.93 | 7.93 | 1.93% | 15,101 |
| Apr 27, 2026 | 7.66 | 8.02 | 7.66 | 7.78 | 7.78 | -1.89% | 18,018 |
| Apr 24, 2026 | 7.90 | 8.05 | 7.63 | 7.93 | 7.93 | 0.51% | 32,842 |
| Apr 23, 2026 | 8.01 | 8.07 | 7.80 | 7.89 | 7.89 | 0.25% | 15,755 |
| Apr 22, 2026 | 7.78 | 8.10 | 7.51 | 7.87 | 7.87 | -1.38% | 38,096 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.80 | 7.98 | 7.98 | - | 5,517 |
| Apr 20, 2026 | 7.83 | 8.05 | 7.56 | 7.98 | 7.98 | 4.04% | 48,008 |
| Apr 17, 2026 | 7.84 | 7.84 | 7.55 | 7.67 | 7.67 | -0.39% | 19,508 |
| Apr 16, 2026 | 7.89 | 7.89 | 7.52 | 7.70 | 7.70 | 0.39% | 8,904 |
| Apr 15, 2026 | 7.55 | 7.86 | 7.55 | 7.67 | 7.67 | 1.59% | 46,007 |
| Apr 13, 2026 | 7.77 | 7.90 | 7.41 | 7.55 | 7.55 | -4.19% | 40,613 |
| Apr 10, 2026 | 8.25 | 8.60 | 7.56 | 7.88 | 7.88 | -2.60% | 41,630 |
| Apr 9, 2026 | 7.56 | 8.89 | 7.26 | 8.09 | 8.09 | 9.18% | 272,054 |
| Apr 8, 2026 | 7.38 | 7.47 | 7.12 | 7.41 | 7.41 | 2.21% | 51,866 |
| Apr 7, 2026 | 7.11 | 7.39 | 7.10 | 7.25 | 7.25 | -0.14% | 146,325 |
| Apr 6, 2026 | 7.32 | 7.32 | 6.98 | 7.26 | 7.26 | 1.11% | 14,443 |
| Apr 2, 2026 | 7.35 | 7.60 | 6.85 | 7.18 | 7.18 | 2.13% | 140,918 |
| Apr 1, 2026 | 6.54 | 7.37 | 6.06 | 7.03 | 7.03 | 7.66% | 54,064 |
| Mar 30, 2026 | 6.95 | 7.10 | 6.41 | 6.53 | 6.53 | -4.53% | 62,816 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.31 | 6.84 | 6.84 | -1.72% | 80,674 |
| Mar 25, 2026 | 7.07 | 7.15 | 6.92 | 6.96 | 6.96 | -1.00% | 42,030 |
| Mar 24, 2026 | 6.62 | 7.15 | 6.62 | 7.03 | 7.03 | 3.08% | 13,736 |
| Mar 23, 2026 | 7.03 | 7.17 | 6.70 | 6.82 | 6.82 | -2.99% | 11,368 |
| Mar 20, 2026 | 7.20 | 7.28 | 7.01 | 7.03 | 7.03 | 1.01% | 8,945 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.80 | 6.96 | 6.96 | -1.97% | 10,847 |
| Mar 18, 2026 | 6.87 | 7.36 | 6.40 | 7.10 | 7.10 | 3.35% | 31,901 |
| Mar 17, 2026 | 7.76 | 7.76 | 6.18 | 6.87 | 6.87 | -6.53% | 261,106 |
| Mar 16, 2026 | 7.31 | 7.56 | 7.30 | 7.35 | 7.35 | -0.14% | 205,248 |
| Mar 13, 2026 | 7.40 | 7.48 | 7.30 | 7.36 | 7.36 | 0.27% | 111,281 |