Compuage Infocom

COMI
🏛️ india →
1.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.30 20.70 19.90 20.15 0.8M
2022-12-29 19.90 20.25 19.20 20.00 0.5M
2022-12-28 20.05 21.00 19.70 19.75 2.3M
2022-12-27 21.00 21.60 19.90 20.15 2.7M
2022-12-26 20.05 21.40 20.05 20.80 1.0M
2022-12-23 20.65 21.00 19.90 20.00 0.9M
2022-12-22 21.80 22.40 20.30 21.00 1.7M
2022-12-21 22.70 23.75 21.00 21.25 4.8M
2022-12-20 21.20 22.75 21.20 22.45 4.9M
2022-12-19 21.75 21.75 20.65 21.20 2.5M
2022-12-16 24.10 24.65 23.00 23.25 0.8M
2022-12-15 24.50 25.65 23.85 24.00 0.8M
2022-12-14 24.00 27.00 24.00 24.45 2.2M
2022-12-13 24.10 24.75 23.60 23.80 1.0M
2022-12-12 24.00 24.85 23.65 23.75 0.7M
2022-12-09 24.85 25.35 23.35 23.95 1.2M
2022-12-08 25.40 25.75 24.85 25.20 0.9M
2022-12-07 25.90 27.00 24.90 25.15 1.6M
2022-12-06 26.20 26.55 25.50 25.70 0.4M
2022-12-05 26.20 26.60 25.80 26.00 1.0M
2022-12-02 25.85 26.80 25.55 26.00 2.0M
2022-12-01 25.15 26.35 25.00 25.55 1.8M
2022-11-30 25.70 26.50 24.60 24.95 1.5M
2022-11-29 25.60 27.50 25.15 25.45 2.9M
2022-11-28 24.40 27.00 24.25 25.60 3.3M
2022-11-25 22.95 27.70 22.70 24.40 3.2M
2022-11-24 22.40 23.75 21.75 23.10 1.6M
2022-11-23 23.35 23.40 22.25 22.45 0.4M
2022-11-22 22.95 23.80 22.40 22.95 0.2M
2022-11-21 22.80 24.50 22.25 22.95 0.5M
2022-11-18 22.65 23.00 22.35 22.65 0.2M
2022-11-17 23.60 23.70 22.60 22.70 0.3M
2022-11-16 25.00 25.10 23.40 23.60 0.3M
2022-11-15 23.35 25.50 22.85 24.70 0.8M
2022-11-14 22.70 23.05 22.15 22.80 0.3M
2022-11-11 22.97 23.16 22.24 22.39 0.3M
2022-11-10 23.31 23.60 22.34 22.68 0.3M
2022-11-09 23.35 24.08 22.82 23.16 0.4M
2022-11-07 23.60 23.69 22.87 23.02 0.2M
2022-11-04 23.50 24.03 22.77 23.31 0.2M
2022-11-03 22.73 24.08 22.39 23.21 0.5M
2022-11-02 22.82 23.11 22.29 22.58 0.1M
2022-11-01 22.53 25.48 22.24 22.77 0.5M
2022-10-31 22.44 22.48 22.15 22.19 0.1M
2022-10-28 22.63 22.73 22.19 22.29 0.1M
2022-10-27 23.02 23.11 22.44 22.58 0.1M
2022-10-25 22.39 23.11 22.24 22.63 0.2M
2022-10-24 22.44 22.53 21.27 22.34 0.1M
2022-10-21 22.24 22.63 22.05 22.15 0.1M
2022-10-20 22.29 22.48 22.05 22.19 0.1M
2022-10-19 22.92 22.92 21.95 22.29 0.1M
2022-10-18 22.53 23.40 22.05 22.58 0.2M
2022-10-17 22.77 22.87 21.95 22.39 0.2M
2022-10-14 22.87 23.50 22.53 22.77 0.1M
2022-10-13 23.06 23.06 22.34 22.44 0.1M
2022-10-12 23.21 23.31 22.19 22.77 0.2M
2022-10-11 23.35 23.64 22.87 23.11 0.1M
2022-10-10 23.79 23.79 23.16 23.40 0.1M
2022-10-07 23.79 24.37 23.60 23.89 0.2M
2022-10-06 23.02 24.42 23.02 23.79 0.4M
2022-10-04 23.16 23.50 22.73 22.97 0.1M
2022-10-03 23.40 23.40 22.63 22.73 0.1M
2022-09-30 22.39 23.35 22.39 23.16 0.1M
2022-09-29 22.92 23.50 22.58 22.68 0.1M
2022-09-28 23.31 23.69 22.44 22.63 0.1M
2022-09-27 22.97 23.40 22.44 22.97 0.2M
2022-09-26 23.35 23.93 22.29 22.44 0.3M
2022-09-23 25.05 25.14 23.89 23.98 0.2M
2022-09-22 24.76 24.85 24.27 24.80 0.1M
2022-09-21 25.00 25.29 24.37 24.56 0.1M
2022-09-20 25.34 25.63 24.90 24.95 0.2M
2022-09-19 25.24 25.43 24.80 24.95 0.1M
2022-09-16 26.11 26.11 24.47 24.80 0.4M
2022-09-15 26.25 26.79 25.38 26.06 0.5M
2022-09-14 26.11 26.79 25.48 25.82 0.4M
2022-09-13 27.42 27.51 26.59 26.69 0.2M
2022-09-12 26.45 27.42 26.45 26.93 0.3M
2022-09-09 27.85 28.14 26.16 26.40 0.5M
2022-09-08 27.22 27.85 26.74 27.27 0.8M
2022-09-07 26.69 27.75 26.16 26.98 1.1M
2022-09-06 26.98 27.75 25.82 26.69 0.8M
2022-09-05 23.74 27.32 23.74 26.74 1.9M
2022-09-02 24.27 24.27 23.60 23.69 0.3M
2022-09-01 23.93 24.47 23.50 23.93 0.3M
2022-08-30 23.64 24.66 23.21 24.03 0.5M
2022-08-29 22.77 24.56 22.34 23.64 0.6M
2022-08-26 23.89 23.93 23.21 23.26 0.1M
2022-08-25 23.06 24.22 23.06 23.55 0.4M
2022-08-24 23.31 23.60 22.87 22.97 0.1M
2022-08-23 22.48 23.35 22.44 23.21 0.2M
2022-08-22 23.64 23.64 22.39 22.82 0.3M
2022-08-19 23.40 24.56 23.16 23.64 0.6M
2022-08-18 23.31 23.55 22.92 23.26 0.1M
2022-08-17 23.74 23.93 23.11 23.21 0.3M
2022-08-16 22.63 24.13 22.48 23.35 0.7M
2022-08-12 22.73 23.11 22.29 22.63 0.3M
2022-08-11 22.73 22.73 22.19 22.39 0.3M
2022-08-10 22.24 22.44 21.66 22.24 0.1M
2022-08-08 22.00 22.73 21.86 22.24 0.5M
2022-08-05 21.56 21.95 21.47 21.56 0.2M
2022-08-04 21.61 22.15 21.23 21.52 0.2M
2022-08-03 22.05 22.15 21.37 21.71 0.2M
2022-08-02 22.73 22.97 21.95 22.05 0.4M
2022-08-01 21.23 23.02 21.03 22.44 0.6M
2022-07-29 20.98 21.42 20.98 21.03 0.2M
2022-07-28 21.03 21.42 20.79 20.89 0.2M
2022-07-27 20.84 21.08 20.55 20.74 0.2M
2022-07-26 21.03 21.47 20.79 20.94 0.2M
2022-07-25 21.37 21.76 21.03 21.27 0.2M
2022-07-22 21.90 21.90 21.37 21.47 0.1M
2022-07-21 21.52 21.95 21.13 21.61 0.2M
2022-07-20 21.18 21.66 21.18 21.37 0.3M
2022-07-19 20.89 21.42 20.79 21.13 0.3M
2022-07-18 21.03 21.08 18.08 20.69 0.3M
2022-07-15 20.74 20.98 20.55 20.79 0.2M
2022-07-14 21.61 21.61 20.69 20.79 0.2M
2022-07-13 21.86 21.95 21.18 21.27 0.2M
2022-07-12 21.27 22.05 21.18 21.52 0.4M
2022-07-11 20.69 21.47 20.60 21.32 0.3M
2022-07-08 20.60 21.32 20.40 20.89 0.3M
2022-07-07 20.31 20.65 20.21 20.55 0.2M
2022-07-06 20.16 20.55 19.87 20.21 0.4M
2022-07-05 19.97 20.79 19.82 19.92 0.4M
2022-07-04 20.84 21.03 19.63 20.16 0.9M
2022-07-01 22.15 22.15 20.65 20.84 1.8M
2022-06-30 21.42 22.63 21.08 22.05 2.4M
2022-06-29 21.86 23.64 21.23 21.56 2.6M
2022-06-28 22.00 22.92 21.66 21.86 1.9M
2022-06-27 23.60 24.22 21.90 22.19 2.1M
2022-06-24 23.21 23.79 23.02 23.26 0.3M
2022-06-23 23.84 25.82 22.48 23.02 1.9M
2022-06-22 23.93 25.87 23.45 24.08 0.4M
2022-06-21 22.24 25.14 22.24 24.22 0.3M
2022-06-20 22.92 26.88 20.60 23.11 0.5M
2022-06-17 23.26 23.60 22.77 22.92 0.2M
2022-06-16 24.76 25.09 23.26 23.55 0.3M
2022-06-15 24.47 24.95 24.42 24.61 0.2M
2022-06-14 23.98 25.09 23.93 24.42 0.3M
2022-06-13 24.42 24.61 23.89 23.98 0.3M
2022-06-10 25.14 25.53 24.22 24.80 0.5M
2022-06-09 24.85 25.63 24.47 25.43 0.4M
2022-06-08 25.63 26.06 24.37 24.80 1.1M
2022-06-07 25.05 26.59 24.18 25.53 1.5M
2022-06-06 26.69 27.17 24.71 25.29 2.3M
2022-06-03 28.53 29.30 26.11 26.88 2.6M
2022-06-02 29.59 35.30 26.98 28.00 11.3M
2022-06-01 28.33 30.94 27.66 29.45 1.1M
2022-05-31 28.00 28.67 27.75 27.95 0.1M
2022-05-30 27.95 29.78 27.75 28.04 0.6M
2022-05-27 26.98 28.00 26.59 27.56 0.4M
2022-05-26 27.08 27.08 25.05 26.79 0.2M
2022-05-25 28.87 28.87 26.35 26.55 0.2M
2022-05-24 29.11 29.35 27.90 28.09 0.2M
2022-05-23 28.33 30.36 27.71 28.72 0.9M
2022-05-20 27.80 30.03 27.51 28.29 0.7M
2022-05-19 27.46 27.66 26.50 27.03 0.2M
2022-05-18 28.82 30.27 27.85 28.14 0.5M
2022-05-17 28.24 31.19 26.79 28.29 1.4M
2022-05-16 24.18 28.48 23.84 28.43 0.9M
2022-05-13 23.74 24.66 22.63 23.74 0.5M
2022-05-12 24.76 24.76 22.77 23.06 0.3M
2022-05-11 27.27 27.27 23.79 24.42 0.3M
2022-05-10 27.66 28.38 26.59 26.79 0.2M
2022-05-09 28.14 28.48 27.51 27.75 0.1M
2022-05-06 27.85 32.01 27.03 28.87 0.2M
2022-05-05 28.38 29.01 28.04 28.29 0.2M
2022-05-04 29.06 29.83 27.46 28.04 0.2M
2022-05-02 29.20 29.59 28.14 29.01 0.2M
2022-04-29 30.51 30.85 27.56 28.77 0.3M
2022-04-28 30.75 30.75 29.74 30.03 0.1M
2022-04-27 30.70 31.04 29.69 30.03 0.2M
2022-04-26 31.09 31.86 30.46 30.61 0.2M
2022-04-25 32.69 33.17 30.46 30.70 0.3M
2022-04-22 31.57 33.27 31.33 32.69 0.4M
2022-04-21 30.80 32.15 30.65 31.57 0.2M
2022-04-20 31.38 31.38 30.17 30.70 0.2M
2022-04-19 31.91 32.59 30.36 30.90 0.2M
2022-04-18 31.43 31.91 31.19 31.48 0.2M
2022-04-13 32.88 33.46 31.96 32.15 0.2M
2022-04-12 33.36 33.36 32.30 32.88 0.3M
2022-04-11 34.38 34.72 33.36 33.60 0.2M
2022-04-08 34.57 35.25 34.09 34.33 0.3M
2022-04-07 32.64 35.59 32.64 34.09 1.0M
2022-04-06 33.07 34.67 32.73 32.93 0.9M
2022-04-05 32.83 33.41 32.59 33.12 0.2M
2022-04-04 32.54 34.09 32.25 32.69 0.5M
2022-04-01 29.49 34.23 29.45 32.15 0.9M
2022-03-31 30.46 30.46 29.25 29.49 0.3M
2022-03-30 29.69 30.94 29.54 29.98 0.3M
2022-03-29 30.41 30.75 29.40 29.69 0.3M
2022-03-28 30.56 31.43 29.35 30.41 0.4M
2022-03-25 30.85 31.48 29.88 30.07 0.2M
2022-03-24 31.14 31.28 30.36 30.80 0.2M
2022-03-23 31.72 32.54 30.94 31.14 0.3M
2022-03-22 32.59 32.64 31.19 31.43 0.3M
2022-03-21 33.56 33.56 32.11 32.25 0.2M
2022-03-17 32.54 34.33 31.91 33.36 1.1M
2022-03-16 30.90 33.65 30.90 31.91 0.6M
2022-03-15 31.82 32.15 29.93 30.27 0.3M
2022-03-14 30.94 31.82 30.85 31.53 0.1M
2022-03-11 31.91 32.49 31.33 31.57 0.2M
2022-03-10 32.69 33.36 31.72 32.01 0.3M
2022-03-09 30.61 31.72 30.41 31.33 0.3M
2022-03-08 29.69 30.41 29.16 29.93 0.2M
2022-03-07 29.16 29.74 28.58 29.35 0.3M
2022-03-04 30.90 30.90 29.40 30.22 0.2M
2022-03-03 30.75 31.14 30.27 30.56 0.2M
2022-03-02 30.41 31.43 29.64 30.36 0.3M
2022-02-28 29.35 30.94 28.82 30.46 0.4M
2022-02-25 28.48 30.51 28.04 30.17 0.6M
2022-02-24 29.88 29.88 26.59 26.84 0.7M
2022-02-23 30.75 31.43 30.46 30.80 0.3M
2022-02-22 29.98 30.56 28.77 29.88 0.6M
2022-02-21 32.69 33.12 30.85 31.33 0.6M
2022-02-18 34.33 35.20 33.27 33.41 0.4M
2022-02-17 35.20 37.62 34.43 34.57 1.1M
2022-02-16 34.57 34.76 33.75 33.94 0.3M
2022-02-15 33.27 34.33 32.20 33.94 0.5M
2022-02-14 34.62 34.62 32.44 32.78 0.5M
2022-02-11 34.91 35.39 34.33 34.81 0.4M
2022-02-10 34.38 37.52 34.38 34.86 1.5M
2022-02-09 35.68 37.13 33.60 33.89 1.6M
2022-02-08 39.36 39.70 34.52 35.83 1.0M
2022-02-07 41.58 41.97 38.44 38.73 0.8M
2022-02-04 40.42 42.07 40.18 40.32 0.7M
2022-02-03 39.60 40.81 39.07 40.28 0.5M
2022-02-02 38.73 40.37 38.73 39.45 0.5M
2022-02-01 39.89 41.49 38.00 39.07 0.4M
2022-01-31 41.97 42.65 39.16 39.65 0.6M
2022-01-28 40.47 42.74 39.94 41.20 1.4M
2022-01-27 37.23 41.00 35.78 40.32 2.1M
2022-01-25 32.88 37.57 32.15 37.28 1.0M
2022-01-24 37.76 37.96 33.65 34.18 0.9M
2022-01-21 38.20 39.16 36.84 37.38 0.4M
2022-01-20 39.79 40.08 38.39 38.83 0.4M
2022-01-19 37.81 39.60 36.99 39.45 0.8M
2022-01-18 38.83 40.13 37.33 37.71 0.9M
2022-01-17 38.68 40.13 38.25 38.54 0.7M
2022-01-14 39.74 40.32 38.10 38.39 0.8M
2022-01-13 40.23 42.07 39.16 39.74 0.9M
2022-01-12 41.53 41.73 39.12 39.84 1.1M
2022-01-11 41.68 42.98 39.74 40.52 1.5M
2022-01-10 43.52 44.00 40.47 41.10 1.9M
2022-01-07 44.97 45.60 41.39 42.89 3.7M
2022-01-06 34.47 43.95 34.47 43.71 7.2M
2022-01-05 38.68 38.92 36.07 36.65 2.1M
2022-01-04 36.80 38.97 34.09 38.15 7.8M
2022-01-03 28.91 34.38 28.91 34.38 4.9M