Compuage Infocom Limited (NSE:COMPINFO)
India · Delayed Price · Currency is INR 1.360
-0.030 (-2.16%)
May 25, 2026, 10:38 AM IST
NSE:COMPINFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | -0.71% | 21,450 |
| May 21, 2026 | 1.39 | 1.43 | 1.33 | 1.40 | 1.40 | 0.72% | 13,420 |
| May 20, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | - | 28,510 |
| May 19, 2026 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 35,533 |
| May 18, 2026 | 1.34 | 1.34 | 1.27 | 1.33 | 1.33 | - | 22,490 |
| May 15, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 12,986 |
| May 14, 2026 | 1.33 | 1.38 | 1.27 | 1.33 | 1.33 | - | 20,786 |
| May 13, 2026 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | -1.48% | 11,383 |
| May 12, 2026 | 1.42 | 1.42 | 1.34 | 1.35 | 1.35 | -2.88% | 40,414 |
| May 11, 2026 | 1.44 | 1.44 | 1.32 | 1.39 | 1.39 | 0.72% | 45,871 |
| May 8, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | 25,683 |
| May 7, 2026 | 1.36 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 23,470 |
| May 6, 2026 | 1.40 | 1.40 | 1.29 | 1.31 | 1.31 | -2.96% | 18,113 |
| May 5, 2026 | 1.30 | 1.36 | 1.25 | 1.35 | 1.35 | 3.85% | 25,871 |
| May 4, 2026 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -3.70% | 19,235 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 15,326 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.33 | 1.37 | 1.37 | -2.14% | 16,842 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.35 | 1.40 | 1.40 | -1.41% | 41,516 |
| Apr 27, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 13,825 |
| Apr 24, 2026 | 1.35 | 1.41 | 1.30 | 1.40 | 1.40 | 3.70% | 27,561 |
| Apr 23, 2026 | 1.34 | 1.40 | 1.30 | 1.35 | 1.35 | 0.75% | 32,689 |
| Apr 22, 2026 | 1.29 | 1.35 | 1.23 | 1.34 | 1.34 | 3.88% | 38,060 |
| Apr 21, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | 2.38% | 23,979 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | 3.28% | 45,728 |
| Apr 17, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 35,361 |
| Apr 16, 2026 | 1.20 | 1.24 | 1.18 | 1.23 | 1.23 | 3.36% | 11,813 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.15 | 1.19 | 1.19 | -0.83% | 30,824 |
| Apr 13, 2026 | 1.21 | 1.24 | 1.14 | 1.20 | 1.20 | 0.84% | 48,373 |
| Apr 10, 2026 | 1.12 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 24,594 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 30,373 |
| Apr 8, 2026 | 1.10 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 30,787 |
| Apr 7, 2026 | 1.04 | 1.05 | 1.00 | 1.05 | 1.05 | 2.94% | 1,057 |
| Apr 6, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 34,321 |
| 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 |