NSE - Delayed Quote INR

Compuage Infocom Limited (COMPINFO.NS)

1.9000
0.0000
(0.00%)
At close: May 5 at 3:28:38 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.90001.90001.90001.90001.9000-
May 8, 20251.90001.90001.90001.90001.9000-
May 7, 20251.90001.90001.90001.90001.9000-
May 6, 20251.90001.90001.90001.90001.9000-
May 5, 20251.92001.92001.90001.90001.90001,436
May 2, 20252.00002.00002.00002.00002.0000-
Apr 30, 20252.00002.00002.00002.00002.0000-
Apr 29, 20252.00002.00002.00002.00002.0000-
Apr 28, 20252.00002.00002.00002.00002.0000-
Apr 25, 20251.96002.03001.86002.00002.000083,155
Apr 24, 20251.88001.96001.80001.96001.960016,496
Apr 23, 20251.89001.94001.82001.87001.87005,914
Apr 22, 20251.84001.93001.80001.89001.890093,115
Apr 21, 20251.85001.85001.77001.84001.840030,439
Apr 17, 20251.70001.80001.70001.77001.7700149,560
Apr 16, 20251.70001.72001.70001.72001.72007,007
Apr 15, 20251.64001.64001.64001.64001.640014,128
Apr 11, 20251.52001.57001.43001.57001.570049,839
Apr 9, 20251.61001.61001.48001.50001.500016,605
Apr 8, 20251.43001.54001.43001.54001.54003,068
Apr 7, 20251.50001.50001.41001.47001.470020,267
Apr 4, 20251.49001.49001.40001.49001.490027,053
Apr 3, 20251.42001.42001.40001.42001.4200104,295
Apr 2, 20251.35001.37001.35001.36001.360047,558
Apr 1, 20251.26001.32001.26001.32001.320022,916
Mar 28, 20251.30001.38001.26001.26001.2600118,389
Mar 27, 20251.46001.46001.33001.33001.330075,982
Mar 26, 20251.54001.54001.40001.40001.4000314,479
Mar 25, 20251.63001.63001.48001.48001.4800118,031
Mar 24, 20251.70001.71001.54001.56001.5600129,361
Mar 21, 20251.71001.72001.55001.63001.6300182,799
Mar 20, 20251.80001.80001.64001.64001.6400181,633
Mar 19, 20251.80001.87001.70001.72001.7200128,341
Mar 18, 20251.87001.87001.87001.87001.8700-
Mar 17, 20252.00002.00001.87001.87001.8700205,891
Mar 13, 20251.90002.07001.88001.97001.970092,714
Mar 12, 20251.95002.13001.93001.98001.980045,916
Mar 11, 20252.20002.20002.04002.04002.0400115,214
Mar 10, 20252.20002.20002.00002.15002.150082,497
Mar 7, 20252.03002.11001.91002.10002.100064,244
Mar 6, 20252.06002.16002.00002.01002.010043,131
Mar 5, 20252.08002.15002.00002.06002.060057,789
Mar 4, 20252.15002.15001.98002.08002.080058,471
Mar 3, 20252.15002.20002.09002.09002.090047,197
Feb 28, 20252.30002.30002.16002.21002.210028,879
Feb 27, 20252.22002.33002.10002.28002.280039,622
Feb 25, 20252.34002.45002.22002.22002.220082,489
Feb 24, 20252.54002.54002.29002.34002.340028,111
Feb 21, 20252.38002.42002.32002.42002.420041,995
Feb 20, 20252.40002.45002.24002.31002.310024,761
Feb 19, 20252.36002.45002.24002.35002.350031,311
Feb 18, 20252.54002.54002.36002.36002.360019,481
Feb 17, 20252.58002.58002.40002.49002.490062,248
Feb 14, 20252.54002.70002.52002.53002.530018,844
Feb 13, 20252.44002.68002.43002.66002.660073,871
Feb 12, 20252.79002.79002.56002.56002.560035,925
Feb 11, 20252.84002.90002.63002.70002.700042,793
Feb 10, 20252.80002.80002.58002.77002.770021,620
Feb 7, 20252.94002.94002.68002.70002.700054,044
Feb 6, 20252.94002.94002.70002.82002.8200108,423
Feb 5, 20252.80002.95002.80002.84002.840057,158
Feb 4, 20252.70002.81002.60002.81002.810041,076
Feb 3, 20252.61002.68002.50002.68002.680019,257
Feb 1, 20252.56002.56002.56002.56002.560026,464
Jan 31, 20252.44002.44002.44002.44002.4400-
Jan 30, 20252.44002.44002.44002.44002.4400-
Jan 29, 20252.44002.44002.44002.44002.4400-
Jan 28, 20252.44002.44002.44002.44002.4400-
Jan 27, 20252.57002.57002.44002.44002.44003,190
Jan 24, 20252.57002.57002.57002.57002.5700-
Jan 23, 20252.57002.57002.57002.57002.5700-
Jan 22, 20252.57002.57002.57002.57002.5700-
Jan 21, 20252.57002.57002.57002.57002.5700-
Jan 20, 20252.70002.70002.57002.57002.570011,148
Jan 17, 20252.71002.71002.71002.71002.7100-
Jan 16, 20252.71002.71002.71002.71002.7100-
Jan 15, 20252.71002.71002.71002.71002.7100-
Jan 14, 20252.71002.71002.71002.71002.7100-
Jan 13, 20253.00003.00002.71002.71002.710026,388
Jan 10, 20252.86002.86002.86002.86002.8600-
Jan 9, 20252.86002.86002.86002.86002.8600-
Jan 8, 20252.86002.86002.86002.86002.8600-
Jan 7, 20252.86002.86002.86002.86002.8600-
Jan 6, 20253.02003.02002.86002.86002.860020,911
Jan 3, 20253.02003.02003.02003.02003.0200-
Jan 2, 20253.02003.02003.02003.02003.0200-
Jan 1, 20253.02003.02003.02003.02003.0200-
Dec 31, 20243.02003.02003.02003.02003.0200-
Dec 30, 20243.02003.17003.02003.02003.02005,089
Dec 27, 20243.18003.18003.18003.18003.1800-
Dec 26, 20243.18003.18003.18003.18003.1800-
Dec 24, 20243.18003.18003.18003.18003.1800-
Dec 23, 20243.18003.18003.18003.18003.18003,497
Dec 20, 20243.35003.35003.35003.35003.3500-
Dec 19, 20243.35003.35003.35003.35003.3500-
Dec 18, 20243.35003.35003.35003.35003.3500-
Dec 17, 20243.35003.35003.35003.35003.3500-
Dec 16, 20243.35003.35003.35003.35003.350030,767
Dec 13, 20243.53003.53003.53003.53003.5300-
Dec 12, 20243.53003.53003.53003.53003.5300-
Dec 11, 20243.53003.53003.53003.53003.5300-
Dec 10, 20243.53003.53003.53003.53003.5300-
Dec 9, 20243.49003.53003.37003.53003.530090,193
Dec 6, 20243.37003.37003.30003.37003.3700226,779
Dec 5, 20243.21003.21003.21003.21003.210024,061
Dec 4, 20243.06003.06003.06003.06003.060018,019
Dec 3, 20242.79002.92002.79002.92002.920025,463
Dec 2, 20242.75002.79002.56002.79002.790055,304
Nov 29, 20242.66002.66002.66002.66002.6600-
Nov 28, 20242.66002.66002.66002.66002.6600-
Nov 27, 20242.66002.66002.66002.66002.6600-
Nov 26, 20242.66002.66002.66002.66002.6600-
Nov 25, 20242.41002.66002.41002.66002.6600139,945
Nov 22, 20242.54002.54002.54002.54002.5400-
Nov 21, 20242.54002.54002.54002.54002.5400-
Nov 19, 20242.54002.54002.54002.54002.5400-
Nov 18, 20242.80002.80002.54002.54002.540026,412
Nov 14, 20242.68002.68002.68002.68002.6800-
Nov 13, 20242.68002.68002.68002.68002.6800-
Nov 12, 20242.68002.68002.68002.68002.6800-
Nov 11, 20242.80002.90002.68002.68002.680057,060
Nov 8, 20242.83002.83002.83002.83002.8300-
Nov 7, 20242.83002.83002.83002.83002.8300-
Nov 6, 20242.83002.83002.83002.83002.8300-
Nov 5, 20242.83002.83002.83002.83002.8300-
Nov 4, 20243.00003.12002.83002.83002.830010,725
Nov 1, 20242.98002.98002.98002.98002.9800-
Oct 31, 20242.98002.98002.98002.98002.9800-
Oct 30, 20242.98002.98002.98002.98002.9800-
Oct 29, 20242.98002.98002.98002.98002.9800-
Oct 28, 20243.10003.13002.98002.98002.980034,359
Oct 25, 20243.14003.14003.14003.14003.1400-
Oct 24, 20243.14003.14003.14003.14003.1400-
Oct 23, 20243.14003.14003.14003.14003.1400-
Oct 22, 20243.14003.14003.14003.14003.1400-
Oct 21, 20243.13003.20003.13003.14003.140091,253
Oct 18, 20243.30003.30003.30003.30003.3000-
Oct 17, 20243.30003.30003.30003.30003.3000-
Oct 16, 20243.30003.30003.30003.30003.3000-
Oct 15, 20243.30003.30003.30003.30003.3000-
Oct 14, 20243.30003.30003.30003.30003.30007,106
Oct 11, 20243.48003.48003.48003.48003.4800-
Oct 10, 20243.48003.48003.48003.48003.4800-
Oct 9, 20243.48003.48003.48003.48003.480088,308
Oct 8, 20243.28003.32003.19003.32003.3200126,996
Oct 7, 20243.17003.17003.15003.17003.1700289,802
Oct 4, 20243.02003.02003.02003.02003.020040,643
Oct 3, 20242.88002.88002.88002.88002.880053,866
Oct 1, 20242.62002.75002.62002.75002.750073,853
Sep 30, 20242.55002.67002.43002.62002.6200103,244
Sep 27, 20242.55002.55002.55002.55002.5500-
Sep 26, 20242.55002.55002.55002.55002.5500-
Sep 25, 20242.55002.55002.55002.55002.5500-
Sep 24, 20242.55002.55002.55002.55002.5500-
Sep 23, 20242.60002.73002.54002.55002.5500149,621
Sep 20, 20242.68002.68002.68002.68002.6800-
Sep 19, 20242.68002.68002.68002.68002.6800-
Sep 18, 20242.68002.68002.68002.68002.6800-
Sep 17, 20242.68002.68002.68002.68002.6800-
Sep 16, 20242.74002.74002.60002.68002.6800142,036
Sep 13, 20242.74002.74002.74002.74002.7400-
Sep 12, 20242.74002.74002.74002.74002.7400-
Sep 11, 20242.74002.74002.74002.74002.7400-
Sep 10, 20242.74002.74002.74002.74002.7400-
Sep 9, 20242.89002.89002.74002.74002.740083,985
Sep 6, 20242.89002.89002.89002.89002.8900-
Sep 5, 20242.89002.89002.89002.89002.8900-
Sep 4, 20242.89002.89002.89002.89002.8900-
Sep 3, 20242.89002.89002.89002.89002.8900-
Sep 2, 20243.10003.14002.89002.89002.8900127,899
Aug 30, 20243.05003.05003.05003.05003.0500-
Aug 29, 20243.05003.05003.05003.05003.0500-
Aug 28, 20243.05003.05003.05003.05003.0500-
Aug 27, 20243.05003.05003.05003.05003.0500-
Aug 26, 20243.05003.14003.05003.05003.0500184,043
Aug 23, 20243.22003.22003.22003.22003.2200-
Aug 22, 20243.22003.22003.22003.22003.2200-
Aug 21, 20243.22003.22003.22003.22003.2200-
Aug 20, 20243.22003.22003.22003.22003.2200-
Aug 19, 20243.22003.22003.22003.22003.220017,377
Aug 16, 20243.39003.39003.39003.39003.3900-
Aug 14, 20243.39003.39003.39003.39003.3900-
Aug 13, 20243.39003.39003.39003.39003.3900-
Aug 12, 20243.39003.39003.39003.39003.390018,820
Aug 9, 20243.57003.57003.57003.57003.5700-
Aug 8, 20243.94003.94003.57003.57003.5700217,891
Aug 7, 20243.76003.76003.76003.76003.760031,129
Aug 6, 20243.59003.59003.59003.59003.59009,632
Aug 5, 20243.42003.42003.42003.42003.420034,117
Aug 2, 20243.26003.26003.26003.26003.260026,061
Aug 1, 20243.11003.11003.11003.11003.110085,985
Jul 31, 20242.97002.97002.97002.97002.9700-
Jul 30, 20242.97002.97002.97002.97002.9700-
Jul 29, 20242.95003.20002.95002.97002.9700234,623
Jul 26, 20243.11003.11003.11003.11003.1100-
Jul 25, 20243.11003.11003.11003.11003.1100-
Jul 24, 20243.11003.11003.11003.11003.1100-
Jul 23, 20243.11003.11003.11003.11003.1100-
Jul 22, 20243.11003.11003.11003.11003.110028,615
Jul 19, 20243.28003.28003.28003.28003.2800-
Jul 18, 20243.28003.28003.28003.28003.2800-
Jul 16, 20243.28003.28003.28003.28003.2800-
Jul 15, 20243.46003.46003.28003.28003.280042,279
Jul 12, 20243.46003.46003.46003.46003.4600-
Jul 11, 20243.46003.46003.46003.46003.4600-
Jul 10, 20243.46003.46003.46003.46003.4600-
Jul 9, 20243.46003.46003.46003.46003.4600-
Jul 8, 20243.46003.46003.46003.46003.46009,947
Jul 5, 20243.65003.65003.65003.65003.6500-
Jul 4, 20243.65003.65003.65003.65003.6500-
Jul 3, 20243.65003.65003.65003.65003.6500-
Jul 2, 20243.65003.65003.65003.65003.6500-
Jul 1, 20243.85003.85003.65003.65003.650035,391
Jun 28, 20243.85003.85003.85003.85003.8500-
Jun 27, 20243.85003.85003.85003.85003.8500-
Jun 26, 20243.85003.85003.85003.85003.8500-
Jun 25, 20243.85003.85003.85003.85003.8500-
Jun 24, 20243.85003.85003.85003.85003.850040,298
Jun 21, 20244.06004.06004.06004.06004.0600-
Jun 20, 20244.06004.06004.06004.06004.0600-
Jun 19, 20244.06004.06004.06004.06004.0600148,628
Jun 18, 20243.87003.87003.87003.87003.870010,392
Jun 14, 20243.69003.69003.69003.69003.690015,758
Jun 13, 20243.52003.52003.52003.52003.520031,138
Jun 12, 20243.36003.36003.36003.36003.36004,193
Jun 11, 20243.00003.20003.00003.20003.200068,732
Jun 10, 20243.00003.30002.99003.05003.0500434,490
Jun 7, 20243.15003.40003.15003.15003.1500333,140
Jun 6, 20243.35003.45003.30003.30003.3000131,341
Jun 5, 20243.45003.45003.45003.45003.450056,599
Jun 4, 20243.60003.70003.60003.60003.600059,363
Jun 3, 20243.75004.10003.75003.75003.7500276,833
May 31, 20243.95003.95003.95003.95003.9500-
May 30, 20243.95003.95003.95003.95003.9500-
May 29, 20243.95003.95003.95003.95003.9500-
May 28, 20243.95003.95003.95003.95003.9500-
May 27, 20243.95003.95003.95003.95003.950072,386
May 24, 20244.15004.15004.15004.15004.1500-
May 23, 20244.15004.15004.15004.15004.1500-
May 22, 20244.15004.15004.15004.15004.1500-
May 21, 20244.15004.15004.15004.15004.150016,310
May 17, 20244.35004.35004.35004.35004.3500-
May 16, 20244.35004.35004.35004.35004.3500-
May 15, 20244.35004.35004.35004.35004.3500-
May 14, 20244.35004.35004.35004.35004.3500-
May 13, 20244.35004.35004.35004.35004.350016,774
May 10, 20244.55004.55004.55004.55004.5500-
May 9, 20244.55004.55004.55004.55004.5500-