Comrade Appliances Limited (BOM:543921)
India · Delayed Price · Currency is INR 29.09
-2.91 (-9.09%)
At close: Jun 18, 2026
Comrade Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 27.51 | 28.00 | 27.50 | 28.00 | 28.00 | -3.75% | 8,000 |
| Jun 18, 2026 | 28.95 | 33.95 | 28.80 | 29.09 | 29.09 | -9.09% | 47,000 |
| Jun 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Jun 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 4,000 |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1,000 |
| Jun 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.74% | 1,000 |
| Jun 8, 2026 | 34.00 | 34.00 | 31.60 | 32.24 | 32.24 | -7.89% | 6,000 |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.48% | 1,000 |
| Jun 3, 2026 | 35.50 | 35.50 | 33.00 | 33.50 | 33.50 | -1.70% | 5,000 |
| Jun 2, 2026 | 33.95 | 34.10 | 32.95 | 34.08 | 34.08 | 4.70% | 5,000 |
| Jun 1, 2026 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 5.00% | 5,000 |
| May 29, 2026 | 32.29 | 32.30 | 31.00 | 31.00 | 31.00 | 0.65% | 3,000 |
| May 27, 2026 | 33.65 | 33.65 | 30.80 | 30.80 | 30.80 | -3.90% | 2,000 |
| May 26, 2026 | 32.06 | 32.06 | 32.05 | 32.05 | 32.05 | -4.33% | 3,000 |
| May 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.29% | 1,000 |
| May 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.42% | 1,000 |
| May 12, 2026 | 34.00 | 34.00 | 33.52 | 33.52 | 33.52 | -4.99% | 8,000 |
| May 8, 2026 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 5.00% | 4,000 |
| May 7, 2026 | 34.50 | 34.50 | 32.70 | 33.60 | 33.60 | -2.04% | 2,000 |
| May 6, 2026 | 36.00 | 36.00 | 34.30 | 34.30 | 34.30 | -4.99% | 5,000 |
| May 5, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -5.00% | 2,000 |
| May 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.99% | 1,000 |
| Apr 28, 2026 | 39.45 | 39.45 | 39.17 | 39.17 | 39.17 | -5.00% | 3,000 |
| Apr 24, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 4.99% | 2,000 |
| Apr 23, 2026 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 5.00% | 1,000 |
| Apr 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 5.00% | 2,000 |
| Apr 21, 2026 | 35.62 | 35.62 | 35.00 | 35.62 | 35.62 | 4.98% | 97,000 |
| Apr 17, 2026 | 34.81 | 34.81 | 33.21 | 33.93 | 33.93 | -2.53% | 4,000 |
| Apr 10, 2026 | 34.81 | 34.81 | 31.51 | 34.81 | 34.81 | 4.98% | 10,000 |
| Apr 9, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.48% | 1,000 |
| Apr 8, 2026 | 30.50 | 33.00 | 30.50 | 33.00 | 33.00 | 4.56% | 24,000 |
| Apr 7, 2026 | 28.56 | 31.56 | 28.56 | 31.56 | 31.56 | 4.99% | 24,000 |
| Apr 6, 2026 | 30.06 | 30.07 | 30.06 | 30.06 | 30.06 | -4.99% | 5,000 |
| Mar 30, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -4.98% | 3,000 |
| Mar 27, 2026 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | -4.99% | 33,000 |
| Mar 25, 2026 | 36.45 | 36.45 | 34.63 | 35.05 | 35.05 | -3.84% | 16,000 |
| Mar 24, 2026 | 35.00 | 36.45 | 33.25 | 36.45 | 36.45 | 4.14% | 31,000 |
| Mar 23, 2026 | 36.55 | 36.60 | 35.00 | 35.00 | 35.00 | - | 4,000 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.55% | 1,000 |
| Mar 19, 2026 | 36.67 | 36.68 | 36.67 | 36.67 | 36.67 | -5.00% | 8,000 |
| Mar 18, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.30% | 1,000 |
| Mar 17, 2026 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -4.98% | 2,000 |
| Mar 16, 2026 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | -5.00% | 2,000 |
| Mar 11, 2026 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 4.86% | 6,000 |
| Mar 10, 2026 | 39.10 | 40.00 | 39.10 | 39.10 | 39.10 | -4.17% | 10,000 |
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.76% | 2,000 |
| Mar 6, 2026 | 42.50 | 42.84 | 42.50 | 42.84 | 42.84 | 5.00% | 2,000 |
| Mar 5, 2026 | 37.25 | 40.80 | 37.25 | 40.80 | 40.80 | 4.32% | 5,000 |
| Mar 4, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -4.98% | 1,000 |
| Mar 2, 2026 | 40.90 | 41.16 | 40.90 | 41.16 | 41.16 | 5.00% | 3,000 |