Compuage Infocom Limited - COMPINFO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	1.79	1.84	1.84	1.86	1.72	14,829
October 17, 2025	1.76	1.78	1.78	1.84	1.74	29,447
October 16, 2025	1.76	1.76	1.76	1.76	1.7	20,575
October 15, 2025	1.6	1.68	1.68	1.68	1.57	33,105
October 14, 2025	1.61	1.6	1.6	1.64	1.57	7,985
October 13, 2025	1.66	1.64	1.64	1.66	1.6	12,594
October 10, 2025	1.7	1.68	1.68	1.7	1.62	28,606
October 09, 2025	1.68	1.7	1.7	1.75	1.66	23,979
October 08, 2025	1.76	1.75	1.75	1.8	1.65	17,587
October 07, 2025	1.7	1.73	1.73	1.77	1.62	31,422
October 06, 2025	1.71	1.7	1.7	1.78	1.65	30,562
October 03, 2025	1.67	1.71	1.71	1.73	1.65	12,851
October 01, 2025	1.78	1.7	1.7	1.78	1.68	33,424
September 30, 2025	1.75	1.7	1.7	1.78	1.69	14,227
September 29, 2025	1.72	1.73	1.73	1.88	1.72	18,510
September 26, 2025	1.97	1.8	1.8	1.97	1.8	7,785
September 25, 2025	1.9	1.88	1.88	1.94	1.82	20,594
September 24, 2025	1.86	1.9	1.9	1.97	1.86	2,671
September 23, 2025	2.02	1.93	1.93	2.02	1.92	14,620
September 22, 2025	1.96	1.94	1.94	1.96	1.87	15,916
September 19, 2025	2.05	1.94	1.94	2.05	1.94	9,591
September 18, 2025	2.06	2.05	2.05	2.06	1.96	14,858
September 17, 2025	1.97	2.05	2.05	2.06	1.9	56,605
September 16, 2025	2.01	1.97	1.97	2.05	1.91	50,913
September 15, 2025	2.03	2.01	2.01	2.03	1.86	33,391
September 12, 2025	1.85	1.94	1.94	1.94	1.75	11,478
September 11, 2025	1.85	1.85	1.85	1.86	1.75	18,389
September 10, 2025	1.71	1.8	1.8	1.86	1.7	54,057
September 09, 2025	1.84	1.79	1.79	1.84	1.78	15,744
September 08, 2025	1.9	1.88	1.88	1.95	1.88	42,996
September 05, 2025	2.11	1.98	1.98	2.11	1.98	24,194
September 04, 2025	2.27	2.09	2.09	2.27	2.06	17,636
September 03, 2025	2.18	2.17	2.17	2.34	2.17	10,653
September 02, 2025	2.27	2.29	2.29	2.39	2.27	11,032
September 01, 2025	2.52	2.39	2.39	2.52	2.39	72,829
August 29, 2025	2.52	2.52	2.52	2.52	2.52	0
August 28, 2025	2.52	2.52	2.52	2.52	2.52	0
August 26, 2025	2.52	2.52	2.52	2.52	2.52	0
August 25, 2025	2.52	2.52	2.52	2.52	2.52	0
August 22, 2025	2.52	2.52	2.52	2.52	2.52	0
August 21, 2025	2.52	2.52	2.52	2.52	2.52	0
August 20, 2025	2.52	2.52	2.52	2.52	2.52	0
August 19, 2025	2.52	2.52	2.52	2.52	2.52	0
August 18, 2025	2.52	2.52	2.52	2.52	2.52	0
August 14, 2025	2.52	2.52	2.52	2.52	2.52	0
August 13, 2025	2.52	2.52	2.52	2.52	2.52	0
August 12, 2025	2.52	2.52	2.52	2.52	2.52	0
August 11, 2025	2.52	2.52	2.52	2.52	2.52	43
August 08, 2025	2.66	2.66	2.66	2.66	2.66	0
August 07, 2025	2.66	2.66	2.66	2.66	2.66	0
August 06, 2025	2.66	2.66	2.66	2.66	2.66	0
August 05, 2025	2.66	2.66	2.66	2.66	2.66	0
August 04, 2025	2.66	2.66	2.66	2.66	2.66	81
August 01, 2025	2.81	2.81	2.81	2.81	2.81	0
July 31, 2025	2.81	2.81	2.81	2.81	2.81	0
July 30, 2025	2.81	2.81	2.81	2.81	2.81	0
July 29, 2025	2.81	2.81	2.81	2.81	2.81	0
July 28, 2025	2.81	2.81	2.81	2.81	2.81	1,312
July 25, 2025	2.96	2.96	2.96	2.96	2.96	0
July 24, 2025	2.96	2.96	2.96	2.96	2.96	0

Compuage Infocom Limited (COMPINFO.NS) NSE