Compuage Infocom Limited (NSE:COMPINFO)
India · Delayed Price · Currency is INR 1.060
-0.040 (-3.64%)
Sep 24, 2026, 3:28 PM IST
NSE:COMPINFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.10 | 1.13 | 1.05 | 1.07 | 1.07 | -2.73% | 27,408 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.03 | 1.10 | 1.10 | 1.85% | 13,948 |
| Sep 22, 2026 | 1.06 | 1.11 | 1.01 | 1.08 | 1.08 | 1.89% | 19,953 |
| Sep 21, 2026 | 1.10 | 1.15 | 1.05 | 1.06 | 1.06 | -3.64% | 11,388 |
| Sep 18, 2026 | 1.12 | 1.15 | 1.05 | 1.10 | 1.10 | - | 6,048 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.04 | 1.10 | 1.10 | 1.85% | 5,011 |
| Sep 16, 2026 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 15,794 |
| Sep 15, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 13,460 |
| Sep 11, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | 1.85% | 17,801 |
| Sep 10, 2026 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | 3.85% | 39,125 |
| Sep 9, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 2.97% | 6,309 |
| Sep 8, 2026 | 1.06 | 1.10 | 1.01 | 1.01 | 1.01 | -4.72% | 74,562 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 10,515 |
| Sep 4, 2026 | 1.05 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 24,498 |
| Sep 3, 2026 | 1.07 | 1.12 | 1.04 | 1.07 | 1.07 | - | 13,144 |
| Sep 2, 2026 | 1.12 | 1.15 | 1.06 | 1.07 | 1.07 | -3.60% | 11,679 |
| Sep 1, 2026 | 1.07 | 1.11 | 1.04 | 1.11 | 1.11 | 3.74% | 22,469 |
| Aug 31, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 8,266 |
| Aug 28, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 0.93% | 38,102 |
| Aug 27, 2026 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -2.73% | 11,193 |
| Aug 26, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | -0.90% | 8,849 |
| Aug 25, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | - | 7,053 |
| Aug 24, 2026 | 1.07 | 1.12 | 1.04 | 1.11 | 1.11 | 3.74% | 21,966 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | - | 26,367 |
| Aug 20, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 15,934 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 29,171 |
| Aug 18, 2026 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -4.46% | 13,851 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | 1.82% | 15,459 |
| Aug 14, 2026 | 1.10 | 1.13 | 1.04 | 1.10 | 1.10 | 0.92% | 29,034 |
| Aug 13, 2026 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 1.87% | 6,464 |
| Aug 12, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | - | 5,031 |
| Aug 11, 2026 | 1.11 | 1.15 | 1.05 | 1.07 | 1.07 | -2.73% | 21,628 |
| Aug 10, 2026 | 1.12 | 1.17 | 1.07 | 1.10 | 1.10 | -1.79% | 8,666 |
| Aug 7, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | 1.82% | 25,757 |
| Aug 6, 2026 | 1.10 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 27,364 |
| Aug 5, 2026 | 1.09 | 1.15 | 1.07 | 1.15 | 1.15 | 2.68% | 7,653 |
| Aug 4, 2026 | 1.13 | 1.17 | 1.10 | 1.12 | 1.12 | -2.61% | 4,538 |
| Aug 3, 2026 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | 1.77% | 43,895 |
| Jul 31, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.74% | 9,213 |
| Jul 30, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -1.71% | 20,318 |
| Jul 29, 2026 | 1.14 | 1.18 | 1.09 | 1.17 | 1.17 | 2.63% | 5,677 |
| Jul 28, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 20,033 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.12 | 1.17 | 1.17 | 0.86% | 9,976 |
| Jul 24, 2026 | 1.15 | 1.18 | 1.08 | 1.16 | 1.16 | 2.65% | 21,969 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 4,334 |
| Jul 22, 2026 | 1.09 | 1.16 | 1.09 | 1.15 | 1.15 | 1.77% | 13,642 |
| Jul 21, 2026 | 1.10 | 1.18 | 1.09 | 1.13 | 1.13 | -0.88% | 3,159 |
| Jul 20, 2026 | 1.14 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 18,410 |
| Jul 17, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 17,107 |
| Jul 16, 2026 | 1.26 | 1.26 | 1.14 | 1.20 | 1.20 | - | 9,950 |