Comrade Appliances Limited (BOM:543921)
India · Delayed Price · Currency is INR 69.10
+2.06 (3.07%)
At close: Dec 3, 2025
Comrade Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.55 | 68.95 | 65.55 | 68.95 | 68.95 | -0.07% | 4,000 |
| Dec 4, 2025 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | -0.14% | 96,000 |
| Dec 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 3.07% | 1,000 |
| Dec 1, 2025 | 71.00 | 71.00 | 67.04 | 67.04 | 67.04 | -4.99% | 6,000 |
| Nov 28, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 5.00% | 1,000 |
| Nov 27, 2025 | 67.20 | 67.20 | 67.15 | 67.20 | 67.20 | 5.00% | 5,000 |
| Nov 26, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.91% | 2,000 |
| Nov 25, 2025 | 65.50 | 65.50 | 62.80 | 62.80 | 62.80 | -3.12% | 2,000 |
| Nov 24, 2025 | 68.00 | 68.00 | 64.82 | 64.82 | 64.82 | -5.00% | 6,000 |
| Nov 21, 2025 | 69.15 | 69.85 | 66.50 | 68.23 | 68.23 | -2.53% | 12,000 |
| Nov 20, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 7,000 |
| Nov 19, 2025 | 70.80 | 70.80 | 69.80 | 70.00 | 70.00 | -4.11% | 10,000 |
| Nov 18, 2025 | 71.01 | 78.00 | 71.01 | 73.00 | 73.00 | -7.47% | 21,000 |
| Nov 17, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -9.99% | 7,000 |
| Nov 11, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.13% | 1,000 |
| Nov 10, 2025 | 87.65 | 88.65 | 87.65 | 88.65 | 88.65 | 1.14% | 3,000 |
| Nov 6, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.40% | 1,000 |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 1,000 |
| Oct 31, 2025 | 87.65 | 87.80 | 87.50 | 87.50 | 87.50 | -5.91% | 9,000 |
| Oct 30, 2025 | 87.65 | 93.00 | 87.65 | 93.00 | 93.00 | 2.20% | 3,000 |
| Oct 29, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 3.41% | 32,000 |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.91% | 1,000 |
| Oct 27, 2025 | 93.00 | 93.00 | 92.54 | 92.54 | 92.54 | 3.40% | 2,000 |
| Oct 24, 2025 | 92.15 | 92.15 | 88.60 | 89.50 | 89.50 | -4.28% | 6,000 |
| Oct 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -3.61% | 1,000 |
| Oct 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,000 |
| Oct 20, 2025 | 100.00 | 105.00 | 97.00 | 97.00 | 97.00 | -0.07% | 8,000 |
| Oct 17, 2025 | 97.00 | 104.00 | 91.20 | 97.07 | 97.07 | 2.61% | 7,000 |
| Oct 16, 2025 | 89.00 | 94.60 | 89.00 | 94.60 | 94.60 | 1.01% | 5,000 |
| Oct 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 1,000 |
| Oct 8, 2025 | 93.60 | 93.65 | 93.60 | 93.65 | 93.65 | -0.30% | 2,000 |
| Oct 6, 2025 | 94.00 | 94.00 | 93.80 | 93.93 | 93.93 | -1.13% | 3,000 |
| Oct 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.01% | 1,000 |
| Oct 1, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -5.00% | 1,000 |
| Sep 30, 2025 | 95.50 | 99.00 | 94.05 | 99.00 | 99.00 | 3.94% | 5,000 |
| Sep 26, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - | 1,000 |
| Sep 25, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.17% | 1,000 |
| Sep 24, 2025 | 100.40 | 100.40 | 95.41 | 95.41 | 95.41 | -5.00% | 6,000 |
| Sep 23, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | -4.99% | 2,000 |
| Sep 22, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -5.00% | 1,000 |
| Sep 17, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | 4.99% | 1,000 |
| Sep 16, 2025 | 103.00 | 108.95 | 103.00 | 105.98 | 105.98 | 1.90% | 2,000 |
| Sep 15, 2025 | 105.59 | 105.59 | 104.00 | 104.00 | 104.00 | 3.41% | 8,000 |
| Sep 12, 2025 | 96.00 | 104.95 | 96.00 | 100.57 | 100.57 | 0.59% | 6,000 |
| Sep 11, 2025 | 99.10 | 103.95 | 98.95 | 99.98 | 99.98 | 0.99% | 13,000 |
| Sep 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.23% | 1,000 |
| Sep 8, 2025 | 99.23 | 104.00 | 99.23 | 99.23 | 99.23 | -5.00% | 6,000 |
| Sep 5, 2025 | 100.00 | 105.24 | 100.00 | 104.45 | 104.45 | -0.75% | 50,000 |
| Sep 4, 2025 | 110.77 | 110.77 | 105.24 | 105.24 | 105.24 | -4.99% | 11,000 |
| Sep 3, 2025 | 106.67 | 112.00 | 105.50 | 110.77 | 110.77 | 3.84% | 25,000 |