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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	2.96	2.96	2.96	2.96	2.96	0
July 22, 2025	2.96	2.96	2.96	2.96	2.96	0
July 21, 2025	2.96	2.96	2.96	2.96	2.96	31,031
July 18, 2025	2.8	2.82	2.82	2.83	2.8	37,600
July 17, 2025	2.69	2.7	2.7	2.7	2.51	51,027
July 16, 2025	2.57	2.58	2.58	2.58	2.4	75,731
July 15, 2025	2.45	2.46	2.46	2.46	2.25	29,382
July 14, 2025	2.24	2.35	2.35	2.35	2.16	163,630
July 11, 2025	2.15	2.24	2.24	2.3	2.15	13,944
July 10, 2025	2.2	2.23	2.23	2.25	2.08	35,638
July 09, 2025	2.22	2.15	2.15	2.22	2.05	39,361
July 08, 2025	2	2.14	2.14	2.16	2	35,481
July 07, 2025	1.98	2.06	2.06	2.07	1.93	13,989
July 04, 2025	2	1.98	1.98	2	1.94	13,513

Compuage Infocom Limited (COMPINFO.NS) NSE