Comrade Appliances Limited (BOM:543921)
India · Delayed Price · Currency is INR 40.04
-0.81 (-1.98%)
At close: Aug 21, 2026
Comrade Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 40.04 | 40.10 | 40.04 | 40.04 | 40.04 | -1.98% | 7,000 |
| Aug 20, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -1.92% | 4,000 |
| Aug 19, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.00% | 1,000 |
| Aug 17, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 5,000 |
| Aug 14, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.28% | 1,000 |
| Aug 13, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - | 2,000 |
| Aug 11, 2026 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -1.99% | 4,000 |
| Aug 6, 2026 | 44.00 | 44.00 | 43.24 | 43.24 | 43.24 | -1.99% | 3,000 |
| Aug 4, 2026 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.18% | 2,000 |
| Aug 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 4,000 |
| Jul 31, 2026 | 43.00 | 44.20 | 43.00 | 44.20 | 44.20 | 1.14% | 2,000 |
| Jul 30, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -4.86% | 1,000 |
| Jul 29, 2026 | 48.20 | 48.20 | 45.93 | 45.93 | 45.93 | - | 2,000 |
| Jul 28, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 4.98% | 9,000 |
| Jul 27, 2026 | 43.00 | 43.75 | 43.00 | 43.75 | 43.75 | 4.99% | 3,000 |
| Jul 24, 2026 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 4.99% | 10,000 |
| Jul 23, 2026 | 39.00 | 39.69 | 39.00 | 39.69 | 39.69 | 5.00% | 4,000 |
| Jul 22, 2026 | 36.33 | 37.80 | 36.33 | 37.80 | 37.80 | 5.00% | 12,000 |
| Jul 21, 2026 | 36.33 | 36.33 | 36.00 | 36.00 | 36.00 | 4.05% | 8,000 |
| Jul 20, 2026 | 34.60 | 34.65 | 34.60 | 34.60 | 34.60 | 4.85% | 13,000 |
| Jul 17, 2026 | 33.00 | 33.00 | 32.99 | 33.00 | 33.00 | 4.04% | 4,000 |
| Jul 16, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 5.00% | 5,000 |
| Jul 15, 2026 | 30.17 | 30.21 | 27.45 | 30.21 | 30.21 | 4.97% | 15,000 |
| Jul 14, 2026 | 28.90 | 28.93 | 26.21 | 28.78 | 28.78 | 4.43% | 17,000 |
| Jul 13, 2026 | 27.50 | 27.56 | 27.00 | 27.56 | 27.56 | 4.99% | 8,000 |
| Jul 10, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 5.00% | 6,000 |
| Jul 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.00% | 2,000 |
| Jul 8, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 4.98% | 4,000 |
| Jul 7, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 5.00% | 2,000 |
| Jul 3, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.35% | 2,000 |
| Jul 1, 2026 | 21.60 | 21.60 | 20.85 | 20.90 | 20.90 | 1.55% | 19,000 |
| Jun 30, 2026 | 20.54 | 21.07 | 20.54 | 20.58 | 20.58 | -4.81% | 49,000 |
| Jun 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -4.97% | 3,000 |
| Jun 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -4.97% | 3,000 |
| Jun 24, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -5.00% | 5,000 |
| Jun 23, 2026 | 25.31 | 25.31 | 25.20 | 25.20 | 25.20 | -10.00% | 11,000 |
| 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 |