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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2.05	2.05	2.05	2.07	1.9	22,461
July 02, 2025	1.99	1.98	1.98	1.99	1.98	48,933
July 01, 2025	1.81	1.9	1.9	1.9	1.81	22,708
June 30, 2025	1.76	1.81	1.81	1.82	1.68	30,153
June 27, 2025	1.85	1.76	1.76	1.93	1.75	32,202
June 26, 2025	1.7	1.85	1.85	1.86	1.7	25,049
June 25, 2025	1.8	1.78	1.78	1.82	1.65	97,053
June 24, 2025	1.9	1.74	1.74	1.9	1.72	13,585
June 23, 2025	1.91	1.82	1.82	1.91	1.72	7,614
June 20, 2025	1.94	1.82	1.82	1.94	1.76	23,287
June 19, 2025	1.94	1.86	1.86	1.94	1.81	3,510
June 18, 2025	1.99	1.91	1.91	1.99	1.87	7,661
June 17, 2025	2.07	1.91	1.91	2.07	1.91	11,969
June 16, 2025	1.97	1.98	1.98	2.1	1.97	9,514
June 13, 2025	1.95	2.07	2.07	2.09	1.95	41,862

Compuage Infocom Limited (COMPINFO.NS) NSE