Compuage Infocom Limited (NSE:COMPINFO)
India · Delayed Price · Currency is INR 1.480
+0.010 (0.68%)
Feb 19, 2026, 3:25 PM IST
Compuage Infocom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 10,777 |
| Jan 16, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -4.76% | 62,531 |
| Jan 14, 2026 | 1.52 | 1.59 | 1.46 | 1.47 | 1.47 | -3.29% | 24,796 |
| Jan 13, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -2.56% | 21,342 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.50 | 1.56 | 1.56 | -0.64% | 28,867 |
| Jan 9, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 7,411 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 896 |
| Jan 7, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -3.66% | 5,944 |
| Jan 6, 2026 | 1.61 | 1.69 | 1.55 | 1.64 | 1.64 | 1.86% | 36,125 |
| Jan 5, 2026 | 1.70 | 1.75 | 1.60 | 1.61 | 1.61 | -4.17% | 39,783 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.62 | 1.68 | 1.68 | 2.44% | 10,130 |
| Jan 1, 2026 | 1.67 | 1.72 | 1.60 | 1.64 | 1.64 | -1.20% | 10,652 |
| Dec 31, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 1.66 | -1.19% | 14,753 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.59 | 1.68 | 1.68 | 3.07% | 20,159 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 25,077 |
| Dec 26, 2025 | 1.77 | 1.77 | 1.67 | 1.70 | 1.70 | 0.59% | 5,730 |
| Dec 24, 2025 | 1.74 | 1.74 | 1.66 | 1.69 | 1.69 | 1.81% | 33,410 |
| Dec 23, 2025 | 1.73 | 1.78 | 1.65 | 1.66 | 1.66 | -4.05% | 47,597 |
| Dec 22, 2025 | 1.73 | 1.80 | 1.65 | 1.73 | 1.73 | - | 98,748 |
| Dec 19, 2025 | 1.63 | 1.74 | 1.60 | 1.73 | 1.73 | 4.22% | 27,003 |
| Dec 18, 2025 | 1.61 | 1.75 | 1.61 | 1.66 | 1.66 | -0.60% | 26,379 |
| Dec 17, 2025 | 1.68 | 1.68 | 1.55 | 1.67 | 1.67 | 4.37% | 22,699 |
| Dec 16, 2025 | 1.60 | 1.73 | 1.57 | 1.60 | 1.60 | -3.03% | 54,605 |
| Dec 15, 2025 | 1.62 | 1.69 | 1.62 | 1.65 | 1.65 | -2.94% | 65,621 |
| Dec 12, 2025 | 1.76 | 1.76 | 1.69 | 1.70 | 1.70 | -3.95% | 85,121 |
| Dec 11, 2025 | 1.72 | 1.84 | 1.72 | 1.77 | 1.77 | 0.57% | 29,228 |
| Dec 10, 2025 | 1.83 | 1.83 | 1.73 | 1.76 | 1.76 | 0.57% | 33,471 |
| Dec 9, 2025 | 1.75 | 1.79 | 1.71 | 1.75 | 1.75 | - | 7,423 |