Advertisement
Compuage Infocom Limited (COMPINFO.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Nov 13, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Nov 12, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Nov 11, 2024 | 2.8000 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | 57,060 |
| Nov 08, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Nov 07, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Nov 06, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Nov 05, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Nov 04, 2024 | 3.0000 | 3.1200 | 2.8300 | 2.8300 | 2.8300 | 10,725 |
| Nov 01, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Oct 31, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Oct 30, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Oct 29, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Oct 28, 2024 | 3.1000 | 3.1300 | 2.9800 | 2.9800 | 2.9800 | 34,359 |
| Oct 25, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 24, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 23, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 22, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 21, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1400 | 3.1400 | 91,253 |
| Oct 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Oct 17, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Oct 16, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Oct 15, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Oct 14, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 7,106 |
| Oct 11, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Oct 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Oct 09, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 88,308 |
| Oct 08, 2024 | 3.2800 | 3.3200 | 3.1900 | 3.3200 | 3.3200 | 126,996 |
| Oct 07, 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1700 | 3.1700 | 289,802 |
| Oct 04, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 40,643 |
| Oct 03, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 53,866 |
| Oct 01, 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7500 | 2.7500 | 73,853 |
| Sep 30, 2024 | 2.5500 | 2.6700 | 2.4300 | 2.6200 | 2.6200 | 103,244 |
| Sep 27, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 26, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 25, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 24, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Sep 23, 2024 | 2.6000 | 2.7300 | 2.5400 | 2.5500 | 2.5500 | 149,621 |
| Sep 20, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 18, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 17, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Sep 16, 2024 | 2.7400 | 2.7400 | 2.6000 | 2.6800 | 2.6800 | 142,036 |
| Sep 13, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 12, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 11, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 10, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Sep 09, 2024 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 83,985 |
| Sep 06, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 05, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 04, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 03, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 02, 2024 | 3.1000 | 3.1400 | 2.8900 | 2.8900 | 2.8900 | 127,899 |
| Aug 30, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 29, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 28, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 27, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 26, 2024 | 3.0500 | 3.1400 | 3.0500 | 3.0500 | 3.0500 | 184,043 |
| Aug 23, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 22, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 21, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 20, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Aug 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 17,377 |
| Aug 16, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 14, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 13, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Aug 12, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 18,820 |
| Aug 09, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Aug 08, 2024 | 3.9400 | 3.9400 | 3.5700 | 3.5700 | 3.5700 | 217,891 |
| Aug 07, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 31,129 |
| Aug 06, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 9,632 |
| Aug 05, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 34,117 |
| Aug 02, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 26,061 |
| Aug 01, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 85,985 |
| Jul 31, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Jul 30, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Jul 29, 2024 | 2.9500 | 3.2000 | 2.9500 | 2.9700 | 2.9700 | 234,623 |
| Jul 26, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 25, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 24, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 23, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jul 22, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 28,615 |
| Jul 19, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 18, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 16, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jul 15, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | 42,279 |
| Jul 12, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 11, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 10, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 09, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 08, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 9,947 |
| Jul 05, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 04, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 03, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 02, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Jul 01, 2024 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | 3.6500 | 35,391 |
| Jun 28, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 26, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 25, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.