Compuage Infocom Limited (NSE:COMPINFO)
India · Delayed Price · Currency is INR 1.030
+0.030 (3.00%)
Nov 11, 2026, 2:41 PM IST
NSE:COMPINFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 3.00% | 11,946 |
| Nov 9, 2026 | 0.97 | 1.01 | 0.94 | 1.00 | 1.00 | 3.09% | 8,921 |
| Nov 8, 2026 | 0.98 | 1.02 | 0.95 | 0.97 | 0.97 | -1.02% | 4,294 |
| Nov 6, 2026 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -4.85% | 4,897 |
| Nov 5, 2026 | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | 3.00% | 18,722 |
| Nov 4, 2026 | 1.02 | 1.05 | 0.95 | 1.00 | 1.00 | - | 40,278 |
| Nov 3, 2026 | 0.99 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 19,407 |
| Nov 2, 2026 | 0.96 | 1.00 | 0.92 | 0.99 | 0.99 | 3.13% | 27,312 |
| Oct 30, 2026 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 7,003 |
| Oct 29, 2026 | 0.92 | 1.00 | 0.92 | 0.99 | 0.99 | 3.13% | 10,452 |
| Oct 28, 2026 | 0.94 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 15,802 |
| Oct 27, 2026 | 0.93 | 1.01 | 0.93 | 0.97 | 0.97 | - | 4,037 |
| Oct 26, 2026 | 0.95 | 0.98 | 0.90 | 0.97 | 0.97 | 3.19% | 27,293 |
| Oct 23, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 30,354 |
| Oct 22, 2026 | 0.97 | 1.01 | 0.93 | 0.94 | 0.94 | -3.09% | 56,462 |
| Oct 21, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.90% | 7,824 |
| Oct 19, 2026 | 0.96 | 1.06 | 0.96 | 1.02 | 1.02 | 0.99% | 11,371 |
| Oct 16, 2026 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 11,043 |
| Oct 15, 2026 | 1.01 | 1.06 | 0.96 | 1.00 | 1.00 | -0.99% | 12,209 |
| Oct 14, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 13,707 |
| Oct 13, 2026 | 1.05 | 1.08 | 0.99 | 1.00 | 1.00 | -3.85% | 105,438 |
| Oct 12, 2026 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 12,671 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 11,623 |
| Oct 8, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 1,938 |
| Oct 7, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 3,963 |
| Oct 6, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 4,462 |
| Oct 5, 2026 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | - | 22,041 |
| Oct 1, 2026 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 2.83% | 10,351 |
| Sep 30, 2026 | 1.05 | 1.08 | 1.00 | 1.06 | 1.06 | 2.91% | 54,241 |
| Sep 29, 2026 | 1.03 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | 7,373 |
| Sep 28, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 4.85% | 8,357 |
| Sep 25, 2026 | 1.08 | 1.12 | 1.02 | 1.03 | 1.03 | -3.74% | 27,280 |
| 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 |