Comfort Intech Limited (NSE:COMFINTE)
India · Delayed Price · Currency is INR 5.47
-0.08 (-1.44%)
At close: Jul 21, 2026
NSE:COMFINTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.45 | 5.57 | 5.45 | 5.47 | 5.47 | -1.44% | 115,494 |
| Jul 20, 2026 | 5.42 | 5.78 | 5.31 | 5.55 | 5.55 | 0.18% | 201,447 |
| Jul 17, 2026 | 5.66 | 5.66 | 5.51 | 5.54 | 5.54 | 0.18% | 81,283 |
| Jul 16, 2026 | 5.60 | 5.75 | 5.49 | 5.53 | 5.53 | -1.25% | 313,489 |
| Jul 15, 2026 | 5.40 | 5.75 | 5.40 | 5.60 | 5.60 | 0.36% | 231,340 |
| Jul 14, 2026 | 5.66 | 5.88 | 5.21 | 5.58 | 5.58 | -2.45% | 519,024 |
| Jul 13, 2026 | 5.98 | 5.98 | 5.70 | 5.72 | 5.72 | -0.52% | 77,423 |
| Jul 10, 2026 | 5.86 | 5.90 | 5.70 | 5.75 | 5.75 | 0.70% | 117,044 |
| Jul 9, 2026 | 5.69 | 5.80 | 5.28 | 5.71 | 5.71 | 2.33% | 198,142 |
| Jul 8, 2026 | 5.89 | 5.89 | 5.39 | 5.58 | 5.58 | -2.79% | 332,496 |
| Jul 7, 2026 | 5.76 | 5.88 | 5.70 | 5.74 | 5.74 | -1.71% | 104,682 |
| Jul 6, 2026 | 5.99 | 5.99 | 5.70 | 5.84 | 5.84 | - | 105,562 |
| Jul 3, 2026 | 5.71 | 6.05 | 5.71 | 5.84 | 5.84 | -0.68% | 123,086 |
| Jul 2, 2026 | 5.98 | 5.98 | 5.82 | 5.88 | 5.88 | 0.17% | 109,756 |
| Jul 1, 2026 | 5.99 | 5.99 | 5.80 | 5.87 | 5.87 | 0.51% | 60,215 |
| Jun 30, 2026 | 5.97 | 5.97 | 5.80 | 5.84 | 5.84 | 0.17% | 77,618 |
| Jun 29, 2026 | 5.91 | 6.07 | 5.78 | 5.83 | 5.83 | -1.85% | 318,455 |
| Jun 25, 2026 | 5.90 | 6.10 | 5.90 | 5.94 | 5.94 | 0.51% | 122,652 |
| Jun 24, 2026 | 5.91 | 6.00 | 5.86 | 5.91 | 5.91 | - | 160,151 |
| Jun 23, 2026 | 6.08 | 6.09 | 5.90 | 5.91 | 5.91 | -1.01% | 263,116 |
| Jun 22, 2026 | 5.96 | 6.10 | 5.90 | 5.97 | 5.97 | -0.67% | 475,271 |
| Jun 19, 2026 | 6.13 | 6.17 | 5.98 | 6.01 | 6.01 | -1.48% | 299,563 |
| Jun 18, 2026 | 6.12 | 6.24 | 6.07 | 6.10 | 6.10 | -1.45% | 106,175 |
| Jun 17, 2026 | 7.04 | 7.04 | 6.12 | 6.19 | 6.19 | 5.45% | 247,826 |
| Jun 16, 2026 | 6.10 | 6.20 | 5.61 | 5.87 | 5.87 | -3.14% | 143,854 |
| Jun 15, 2026 | 6.04 | 6.15 | 6.02 | 6.06 | 6.06 | 2.02% | 97,832 |
| Jun 12, 2026 | 5.99 | 6.00 | 5.89 | 5.94 | 5.94 | 2.06% | 103,013 |
| Jun 11, 2026 | 5.97 | 6.17 | 5.62 | 5.82 | 5.82 | -2.51% | 362,434 |
| Jun 10, 2026 | 6.01 | 6.09 | 5.90 | 5.97 | 5.97 | -0.33% | 88,335 |
| Jun 9, 2026 | 6.08 | 6.08 | 5.95 | 5.99 | 5.99 | -0.50% | 220,555 |
| Jun 8, 2026 | 6.14 | 6.19 | 6.00 | 6.02 | 6.02 | -1.95% | 187,003 |
| Jun 5, 2026 | 6.30 | 6.30 | 6.09 | 6.14 | 6.14 | 0.33% | 167,682 |
| Jun 4, 2026 | 6.30 | 6.30 | 6.11 | 6.12 | 6.12 | 0.49% | 101,619 |
| Jun 3, 2026 | 6.20 | 6.20 | 5.97 | 6.09 | 6.09 | 0.83% | 412,629 |
| Jun 2, 2026 | 6.16 | 6.18 | 6.00 | 6.04 | 6.04 | -2.11% | 159,926 |
| Jun 1, 2026 | 6.22 | 6.25 | 6.13 | 6.17 | 6.17 | -0.16% | 157,276 |
| May 29, 2026 | 6.06 | 6.40 | 6.05 | 6.18 | 6.18 | 2.15% | 394,483 |
| May 27, 2026 | 6.20 | 6.20 | 5.87 | 6.05 | 6.05 | -1.31% | 920,534 |
| May 26, 2026 | 6.60 | 6.60 | 6.06 | 6.13 | 6.13 | -5.40% | 1,254,806 |
| May 25, 2026 | 6.66 | 6.99 | 6.40 | 6.48 | 6.48 | -2.70% | 549,927 |
| May 22, 2026 | 7.00 | 7.00 | 6.65 | 6.66 | 6.66 | -3.20% | 754,299 |
| May 21, 2026 | 6.89 | 7.20 | 6.85 | 6.88 | 6.88 | -1.99% | 423,697 |
| May 20, 2026 | 7.46 | 7.46 | 6.91 | 7.02 | 7.02 | -6.02% | 1,088,969 |
| May 19, 2026 | 7.25 | 8.70 | 7.20 | 7.47 | 7.47 | 1.49% | 2,019,391 |
| May 18, 2026 | 7.79 | 7.79 | 7.35 | 7.36 | 7.36 | -5.64% | 158,714 |
| May 15, 2026 | 8.28 | 8.28 | 7.75 | 7.80 | 7.80 | -9.20% | 758,488 |
| May 14, 2026 | 7.72 | 9.19 | 7.72 | 8.59 | 8.59 | 11.41% | 2,018,997 |
| May 13, 2026 | 8.07 | 8.19 | 7.61 | 7.71 | 7.71 | -2.41% | 507,825 |
| May 12, 2026 | 8.38 | 8.38 | 7.84 | 7.90 | 7.90 | -3.42% | 721,770 |
| May 11, 2026 | 8.00 | 8.60 | 7.62 | 8.18 | 8.18 | 2.38% | 2,641,652 |