CG-VAK Software and Exports Limited (NSE:CGVAK)
India · Delayed Price · Currency is INR 136.45
+0.12 (0.09%)
At close: Nov 9, 2026
NSE:CGVAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 136.33 | 140.00 | 134.00 | 136.45 | 136.45 | 0.09% | 775 |
| Nov 8, 2026 | 137.00 | 139.99 | 130.00 | 136.33 | 136.33 | -0.49% | 1,215 |
| Nov 6, 2026 | 138.82 | 138.82 | 130.91 | 137.00 | 137.00 | -1.31% | 644 |
| Nov 5, 2026 | 136.09 | 139.95 | 131.00 | 138.82 | 138.82 | 2.23% | 1,478 |
| Nov 4, 2026 | 136.00 | 137.64 | 133.00 | 135.79 | 135.79 | 2.21% | 1,807 |
| Nov 3, 2026 | 134.09 | 138.00 | 128.94 | 132.86 | 132.86 | 1.09% | 510 |
| Nov 2, 2026 | 137.59 | 139.40 | 130.00 | 131.43 | 131.43 | -2.57% | 1,380 |
| Oct 30, 2026 | 133.02 | 134.99 | 131.00 | 134.90 | 134.90 | 1.73% | 1,335 |
| Oct 29, 2026 | 132.51 | 140.00 | 130.00 | 132.61 | 132.61 | -1.76% | 3,069 |
| Oct 28, 2026 | 132.20 | 136.88 | 132.20 | 134.99 | 134.99 | 1.73% | 2,644 |
| Oct 27, 2026 | 132.80 | 138.99 | 130.71 | 132.69 | 132.69 | -0.03% | 2,074 |
| Oct 26, 2026 | 141.65 | 141.65 | 132.05 | 132.73 | 132.73 | -4.44% | 1,231 |
| Oct 23, 2026 | 135.00 | 140.09 | 132.00 | 138.90 | 138.90 | 1.12% | 1,631 |
| Oct 22, 2026 | 132.71 | 138.00 | 132.71 | 137.36 | 137.36 | 2.04% | 2,330 |
| Oct 21, 2026 | 132.01 | 139.95 | 132.00 | 134.62 | 134.62 | -2.24% | 721 |
| Oct 19, 2026 | 132.25 | 137.75 | 132.25 | 137.70 | 137.70 | 0.52% | 190 |
| Oct 16, 2026 | 135.01 | 138.00 | 134.00 | 136.99 | 136.99 | 1.88% | 859 |
| Oct 15, 2026 | 136.99 | 138.99 | 133.00 | 134.46 | 134.46 | -0.08% | 728 |
| Oct 14, 2026 | 137.39 | 142.15 | 131.11 | 134.57 | 134.57 | -0.10% | 1,981 |
| Oct 13, 2026 | 136.49 | 138.65 | 134.50 | 134.71 | 134.71 | 0.70% | 434 |
| Oct 12, 2026 | 133.09 | 146.95 | 131.05 | 133.78 | 133.78 | 2.51% | 4,717 |
| Oct 9, 2026 | 140.45 | 140.45 | 130.00 | 130.51 | 130.51 | -5.24% | 5,105 |
| Oct 8, 2026 | 136.49 | 140.06 | 133.00 | 137.73 | 137.73 | 2.94% | 5,151 |
| Oct 7, 2026 | 140.10 | 145.00 | 129.10 | 133.80 | 133.80 | -8.46% | 21,785 |
| Oct 6, 2026 | 147.00 | 153.85 | 143.30 | 146.16 | 146.16 | -1.24% | 4,859 |
| Oct 5, 2026 | 158.99 | 158.99 | 145.11 | 147.99 | 147.99 | 0.51% | 1,065 |
| Oct 1, 2026 | 150.80 | 151.00 | 144.42 | 147.24 | 147.24 | 1.06% | 1,725 |
| Sep 30, 2026 | 151.50 | 151.50 | 145.31 | 145.69 | 145.69 | -2.20% | 1,492 |
| Sep 29, 2026 | 151.65 | 151.69 | 143.00 | 148.97 | 148.97 | -1.79% | 769 |
| Sep 28, 2026 | 156.48 | 156.48 | 146.15 | 151.69 | 151.69 | -1.12% | 858 |
| Sep 25, 2026 | 148.00 | 156.21 | 146.00 | 153.41 | 153.41 | 3.58% | 7,674 |
| Sep 24, 2026 | 151.00 | 151.00 | 141.81 | 148.11 | 148.11 | -0.38% | 2,570 |
| Sep 23, 2026 | 145.00 | 149.00 | 145.00 | 148.67 | 148.67 | 2.24% | 526 |
| Sep 22, 2026 | 151.00 | 151.00 | 141.00 | 145.41 | 145.41 | -0.25% | 2,150 |
| Sep 21, 2026 | 145.01 | 151.00 | 143.60 | 145.77 | 145.77 | -2.04% | 7,324 |
| Sep 18, 2026 | 147.00 | 152.00 | 144.00 | 149.80 | 148.80 | 2.25% | 2,553 |
| Sep 17, 2026 | 147.90 | 147.90 | 142.52 | 146.50 | 145.52 | 1.66% | 271 |
| Sep 16, 2026 | 148.70 | 148.70 | 141.60 | 144.11 | 143.15 | -0.14% | 1,989 |
| Sep 15, 2026 | 148.00 | 148.00 | 144.19 | 144.31 | 143.35 | -1.04% | 2,089 |
| Sep 11, 2026 | 150.99 | 150.99 | 144.10 | 145.83 | 144.86 | -0.29% | 1,819 |
| Sep 10, 2026 | 151.90 | 151.90 | 140.20 | 146.25 | 145.27 | 0.97% | 1,871 |
| Sep 9, 2026 | 146.54 | 151.99 | 144.02 | 144.84 | 143.87 | -1.16% | 645 |
| Sep 8, 2026 | 147.27 | 152.99 | 144.00 | 146.54 | 145.56 | -0.50% | 3,883 |
| Sep 7, 2026 | 148.20 | 152.00 | 144.00 | 147.27 | 146.29 | -0.63% | 1,517 |
| Sep 4, 2026 | 155.00 | 155.00 | 148.00 | 148.21 | 147.22 | 0.14% | 1,852 |
| Sep 3, 2026 | 158.05 | 158.05 | 147.02 | 148.01 | 147.02 | -0.62% | 1,518 |
| Sep 2, 2026 | 150.01 | 152.98 | 148.00 | 148.93 | 147.94 | -2.65% | 1,333 |
| Sep 1, 2026 | 158.70 | 158.70 | 151.01 | 152.99 | 151.97 | 2.12% | 1,989 |
| Aug 31, 2026 | 160.00 | 160.00 | 148.05 | 149.82 | 148.82 | 0.08% | 3,511 |
| Aug 28, 2026 | 148.00 | 154.00 | 147.13 | 149.70 | 148.70 | 1.05% | 4,564 |