Compuage Infocom Limited (NSE:COMPINFO)
India · Delayed Price · Currency is INR 0.9800
+0.0400 (4.26%)
Apr 2, 2026, 10:31 AM IST
NSE:COMPINFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 4.26% | 270 |
| Apr 1, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 3.30% | 17,007 |
| Mar 30, 2026 | 0.91 | 0.98 | 0.91 | 0.91 | 0.91 | -4.21% | 122,835 |
| Mar 27, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -4.04% | 83,363 |
| Mar 25, 2026 | 1.05 | 1.05 | 0.96 | 0.99 | 0.99 | -1.98% | 76,270 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 28,994 |
| Mar 23, 2026 | 1.09 | 1.09 | 1.00 | 1.00 | 1.00 | -4.76% | 22,770 |
| Mar 20, 2026 | 1.11 | 1.11 | 1.02 | 1.05 | 1.05 | -0.94% | 25,720 |
| Mar 19, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | 1.06 | -2.75% | 51,613 |
| Mar 18, 2026 | 1.09 | 1.13 | 1.03 | 1.09 | 1.09 | 0.93% | 176,884 |
| Mar 17, 2026 | 1.12 | 1.16 | 1.07 | 1.08 | 1.08 | -3.57% | 37,472 |
| Mar 16, 2026 | 1.20 | 1.22 | 1.12 | 1.12 | 1.12 | -4.27% | 78,036 |
| Mar 13, 2026 | 1.19 | 1.23 | 1.14 | 1.17 | 1.17 | -1.68% | 64,459 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.19 | 1.19 | 1.19 | -4.80% | 52,379 |
| Mar 11, 2026 | 1.24 | 1.33 | 1.21 | 1.25 | 1.25 | -1.57% | 17,776 |
| Mar 10, 2026 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | -0.78% | 45,850 |
| Mar 9, 2026 | 1.33 | 1.33 | 1.21 | 1.28 | 1.28 | 0.79% | 28,683 |
| Mar 6, 2026 | 1.34 | 1.38 | 1.27 | 1.27 | 1.27 | -4.51% | 60,507 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 31,482 |
| Mar 4, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 3.73% | 4,248 |
| Mar 2, 2026 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -3.60% | 17,766 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | 1.46% | 11,960 |
| Feb 26, 2026 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | -1.44% | 8,330 |
| Feb 25, 2026 | 1.37 | 1.46 | 1.34 | 1.39 | 1.39 | -0.71% | 33,505 |
| Feb 24, 2026 | 1.40 | 1.47 | 1.36 | 1.40 | 1.40 | - | 39,825 |
| Feb 23, 2026 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | -3.45% | 27,652 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 6,466 |
| Feb 19, 2026 | 1.47 | 1.53 | 1.43 | 1.46 | 1.46 | -0.68% | 12,660 |
| Feb 18, 2026 | 1.43 | 1.47 | 1.36 | 1.47 | 1.47 | 2.80% | 31,561 |
| Feb 17, 2026 | 1.45 | 1.49 | 1.38 | 1.43 | 1.43 | -1.38% | 49,720 |
| Feb 16, 2026 | 1.55 | 1.56 | 1.42 | 1.45 | 1.45 | -2.68% | 59,862 |
| Feb 13, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -0.67% | 16,503 |
| Feb 12, 2026 | 1.45 | 1.52 | 1.40 | 1.50 | 1.50 | 3.45% | 36,458 |
| Feb 11, 2026 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 4.32% | 31,149 |
| Feb 10, 2026 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 3.73% | 38,688 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -4.96% | 20,987 |
| Feb 6, 2026 | 1.45 | 1.45 | 1.34 | 1.41 | 1.41 | 1.44% | 44,440 |
| Feb 5, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 19,662 |
| Feb 4, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | 3.70% | 21,680 |
| Feb 3, 2026 | 1.34 | 1.40 | 1.28 | 1.35 | 1.35 | 0.75% | 46,569 |
| Feb 2, 2026 | 1.41 | 1.44 | 1.34 | 1.34 | 1.34 | -4.96% | 53,576 |
| Feb 1, 2026 | 1.42 | 1.42 | 1.33 | 1.41 | 1.41 | 3.68% | 27,126 |
| Jan 30, 2026 | 1.28 | 1.40 | 1.28 | 1.36 | 1.36 | 1.49% | 34,964 |
| Jan 29, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -1.47% | 12,207 |
| Jan 28, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 17,810 |
| Jan 27, 2026 | 1.37 | 1.43 | 1.31 | 1.37 | 1.37 | - | 58,964 |
| Jan 23, 2026 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 29,886 |
| Jan 22, 2026 | 1.32 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 14,786 |
| Jan 21, 2026 | 1.39 | 1.39 | 1.27 | 1.29 | 1.29 | -3.01% | 36,466 |
| Jan 20, 2026 | 1.40 | 1.46 | 1.33 | 1.33 | 1.33 | -5.00% | 42,358 |