Comfort Intech

COMF
🏛️ india →
8.37
Last Update: 2025-10-01
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
2023-12-29 9.38 9.38 9.38 9.38 0.4M
2023-12-28 9.57 9.57 9.57 9.57 0.6M
2023-12-27 9.76 9.76 9.76 9.76 0.6M
2023-12-26 9.95 9.95 9.70 9.95 2.6M
2023-12-22 9.40 9.58 9.40 9.48 1.9M
2023-12-21 8.34 9.20 8.34 9.15 2.1M
2023-12-20 9.04 9.04 8.25 8.77 2.8M
2023-12-19 8.35 8.61 8.30 8.61 1.7M
2023-12-18 8.25 8.30 8.11 8.20 0.8M
2023-12-15 8.19 8.30 7.95 8.04 0.6M
2023-12-14 8.22 8.22 7.76 8.08 1.2M
2023-12-13 8.09 8.09 7.63 7.83 0.6M
2023-12-12 8.00 8.05 7.94 8.02 0.6M
2023-12-11 7.88 7.92 7.74 7.87 0.6M
2023-12-08 7.92 7.92 7.65 7.74 0.5M
2023-12-07 7.76 7.88 7.40 7.82 0.8M
2023-12-06 7.95 7.99 7.72 7.76 0.9M
2023-12-05 7.88 7.99 7.85 7.88 0.7M
2023-12-04 8.05 8.05 7.85 7.87 0.9M
2023-12-01 8.07 8.07 7.90 7.94 0.5M
2023-11-30 8.07 8.07 7.81 7.92 0.6M
2023-11-29 7.96 8.09 7.86 8.00 0.8M
2023-11-28 8.02 8.15 7.90 7.93 1.2M
2023-11-24 8.10 8.20 7.99 8.01 0.9M
2023-11-23 7.97 8.14 7.97 8.04 1.0M
2023-11-22 8.19 8.25 7.91 7.97 1.0M
2023-11-21 8.30 8.40 8.00 8.12 0.9M
2023-11-20 8.48 8.48 8.25 8.28 0.8M
2023-11-17 8.63 8.63 8.25 8.40 0.9M
2023-11-16 8.70 8.85 8.30 8.46 1.1M
2023-11-15 8.55 8.91 8.52 8.60 1.0M
2023-11-13 8.73 8.80 8.25 8.52 0.8M
2023-11-12 8.78 8.78 8.55 8.65 0.8M
2023-11-10 8.43 8.43 8.05 8.37 1.5M
2023-11-09 8.11 8.25 7.99 8.03 0.9M
2023-11-08 8.22 8.45 8.00 8.11 1.0M
2023-11-07 8.70 8.74 7.92 8.22 1.8M
2023-11-06 8.10 8.33 8.04 8.33 1.4M
2023-11-03 7.84 7.96 7.60 7.94 1.9M
2023-11-02 7.24 7.59 7.11 7.59 0.8M
2023-11-01 7.44 7.51 7.09 7.23 1.2M
2023-10-31 7.65 7.90 7.32 7.42 1.1M
2023-10-30 7.51 8.13 7.51 7.69 2.4M
2023-10-27 7.16 7.90 7.16 7.90 3.6M
2023-10-26 7.53 7.53 7.53 7.53 0.4M
2023-10-25 7.92 7.92 7.92 7.92 0.5M
2023-10-23 9.00 9.15 8.33 8.33 2.7M
2023-10-20 7.94 8.76 7.94 8.76 5.3M
2023-10-19 8.35 8.35 8.35 8.35 0.5M
2023-10-18 8.78 8.78 8.78 8.78 0.8M
2023-10-17 10.17 10.17 9.24 9.24 4.0M
2023-10-16 9.72 9.72 9.69 9.72 3.0M
2023-10-13 9.26 9.26 8.90 9.26 1.7M
2023-10-12 8.56 8.82 8.56 8.82 2.2M
2023-10-11 8.10 8.44 7.96 8.40 4.8M
2023-10-10 7.94 8.11 7.88 8.05 4.7M
2023-10-09 7.95 8.00 7.51 7.73 5.8M
2023-10-06 7.40 7.90 7.36 7.90 5.3M
2023-10-05 6.67 7.22 6.57 7.22 4.7M
2023-10-04 6.66 6.66 6.35 6.57 1.1M
2023-10-03 6.53 6.61 6.36 6.55 1.9M
2023-09-29 6.58 6.64 6.45 6.52 1.2M
2023-09-28 6.44 6.59 6.35 6.48 1.5M
2023-09-27 6.01 6.39 6.01 6.32 1.1M
2023-09-26 6.55 6.65 6.00 6.11 2.1M
2023-09-25 6.78 6.78 6.32 6.53 1.5M
2023-09-22 6.49 6.79 6.49 6.57 1.8M
2023-09-21 6.78 7.00 6.20 6.36 2.5M
2023-09-20 7.00 7.15 6.00 6.65 6.0M
2023-09-18 6.57 6.57 6.45 6.57 5.8M
2023-09-15 5.70 6.00 5.69 5.98 2.9M
2023-09-14 5.59 5.60 5.45 5.56 1.5M
2023-09-13 5.60 5.60 5.00 5.43 1.1M
2023-09-12 5.49 5.50 5.00 5.40 2.5M
2023-09-11 5.01 5.36 5.01 5.36 2.1M
2023-09-08 4.96 4.97 4.85 4.88 0.9M
2023-09-07 4.93 4.96 4.88 4.96 1.0M
2023-09-06 4.89 4.94 4.70 4.88 0.7M
2023-09-05 4.85 4.85 4.76 4.80 0.7M
2023-09-04 4.81 4.81 4.71 4.78 1.0M
2023-09-01 4.60 4.80 4.56 4.70 0.6M
2023-08-31 4.63 4.69 4.56 4.60 0.4M
2023-08-30 4.70 4.70 4.50 4.63 0.6M
2023-08-29 4.65 4.72 4.56 4.62 0.5M
2023-08-28 4.64 4.83 4.50 4.65 0.7M
2023-08-25 4.59 4.65 4.46 4.63 0.6M
2023-08-24 4.66 4.71 4.56 4.59 0.5M
2023-08-23 4.71 4.72 4.60 4.67 0.5M
2023-08-22 4.84 4.84 4.60 4.67 0.5M
2023-08-21 4.90 4.99 4.69 4.79 0.8M
2023-08-18 4.96 4.96 4.70 4.90 0.6M
2023-08-17 4.99 4.99 4.74 4.84 0.7M
2023-08-16 5.05 5.05 4.96 4.98 1.2M
2023-08-14 4.90 4.90 4.75 4.85 0.8M
2023-08-11 4.72 4.82 4.65 4.73 0.5M
2023-08-10 4.69 4.75 4.45 4.73 0.6M
2023-08-09 4.70 4.70 4.60 4.65 0.6M
2023-08-08 4.64 4.64 4.54 4.60 0.3M
2023-08-07 4.48 4.60 4.42 4.55 0.6M
2023-08-04 4.47 4.50 4.40 4.44 0.3M
2023-08-03 4.40 4.47 4.33 4.42 0.4M
2023-08-02 4.44 4.45 4.30 4.33 0.4M
2023-08-01 4.47 4.48 4.40 4.42 0.3M
2023-07-31 4.50 4.50 4.40 4.44 0.5M
2023-07-28 4.52 4.52 4.35 4.43 0.2M
2023-07-27 4.25 4.55 4.25 4.47 0.4M
2023-07-26 4.54 4.54 4.45 4.47 0.3M
2023-07-25 4.58 4.65 4.43 4.48 0.4M
2023-07-24 4.54 4.55 4.40 4.49 0.4M
2023-07-21 4.50 4.59 4.43 4.46 0.4M
2023-07-20 4.65 4.65 4.50 4.54 0.5M
2023-07-19 4.70 4.80 4.45 4.59 0.4M
2023-07-18 4.45 4.67 4.30 4.66 1.3M
2023-07-17 4.51 4.51 4.35 4.45 0.8M
2023-07-14 4.55 4.58 4.35 4.50 0.4M
2023-07-13 4.57 4.60 4.45 4.55 0.5M
2023-07-12 4.55 4.67 4.43 4.57 0.6M
2023-07-11 4.64 4.64 4.50 4.60 0.6M
2023-07-10 4.61 4.69 4.50 4.59 0.6M
2023-07-07 4.64 4.64 4.52 4.57 0.4M
2023-07-06 4.55 4.65 4.40 4.56 0.4M
2023-07-05 4.70 4.70 4.39 4.49 1.0M
2023-07-04 4.72 4.72 4.53 4.62 0.5M
2023-07-03 4.70 4.80 4.50 4.61 0.6M
2023-06-30 4.85 4.85 4.59 4.64 0.6M
2023-06-28 4.74 4.80 4.60 4.66 0.7M
2023-06-27 4.65 4.65 4.45 4.62 1.0M
2023-06-26 4.85 4.87 4.53 4.67 1.0M
2023-06-23 4.88 4.93 4.65 4.75 0.7M
2023-06-22 4.86 4.96 4.66 4.83 0.9M
2023-06-21 4.50 4.88 4.49 4.86 1.6M
2023-06-20 4.89 4.96 4.65 4.65 1.4M
2023-06-19 5.00 5.02 4.86 4.89 1.2M
2023-06-16 5.09 5.09 4.90 4.98 1.0M
2023-06-15 5.05 5.10 4.90 5.03 0.8M
2023-06-14 5.10 5.14 4.88 4.92 1.7M
2023-06-13 5.09 5.17 5.02 5.08 0.9M
2023-06-12 5.21 5.22 5.00 5.09 1.8M
2023-06-09 5.29 5.31 5.10 5.17 1.5M
2023-06-08 5.49 5.50 5.13 5.19 2.3M
2023-06-07 5.50 5.50 5.33 5.37 1.9M
2023-06-06 5.94 5.94 5.16 5.32 5.3M
2023-06-05 5.69 5.78 5.51 5.73 4.6M
2023-06-02 5.45 5.59 5.31 5.40 3.4M
2023-06-01 4.99 5.49 4.53 5.30 5.6M
2023-05-31 5.78 5.78 5.03 5.03 8.4M
2023-05-30 5.15 5.58 5.00 5.58 6.3M
2023-05-29 4.50 4.65 4.30 4.65 4.3M
2023-05-26 3.74 3.93 3.70 3.88 1.3M
2023-05-25 3.50 3.74 3.48 3.69 1.3M
2023-05-24 3.38 3.43 3.34 3.41 0.3M
2023-05-23 3.57 3.57 3.37 3.40 0.3M
2023-05-22 3.50 3.60 3.30 3.49 0.3M
2023-05-19 3.56 3.56 3.03 3.28 0.4M
2023-05-18 3.50 3.58 3.50 3.52 0.2M
2023-05-17 3.50 3.64 3.50 3.55 0.2M
2023-05-16 3.74 3.74 3.55 3.61 0.3M
2023-05-15 3.63 3.68 3.56 3.64 0.5M
2023-05-12 3.60 3.68 3.50 3.54 0.4M
2023-05-11 3.69 3.69 3.56 3.60 0.2M
2023-05-10 3.66 3.70 3.56 3.61 0.4M
2023-05-09 3.50 3.75 3.50 3.61 0.5M
2023-05-08 3.80 3.96 3.55 3.59 0.3M
2023-05-05 3.84 3.84 3.54 3.63 0.4M
2023-05-04 3.60 3.66 3.55 3.63 0.4M
2023-05-03 3.87 4.00 3.32 3.55 1.0M
2023-05-02 3.39 3.87 3.28 3.79 1.5M
2023-04-28 3.39 3.39 3.28 3.29 0.4M
2023-04-27 3.28 3.29 3.18 3.28 0.6M
2023-04-26 3.39 3.39 3.15 3.18 0.4M
2023-04-25 3.06 3.27 3.01 3.23 0.5M
2023-04-24 3.30 3.38 3.00 3.09 0.5M
2023-04-21 3.29 3.37 3.15 3.23 0.3M
2023-04-20 3.49 3.49 3.22 3.29 0.6M
2023-04-19 3.53 3.54 3.33 3.39 0.4M
2023-04-18 3.44 3.44 3.25 3.39 0.6M
2023-04-17 3.50 3.99 3.20 3.27 2.6M
2023-04-13 3.65 4.15 3.61 3.99 2.1M
2023-04-12 3.55 3.68 3.31 3.55 2.5M
2023-04-11 3.52 3.60 3.46 3.50 1.0M
2023-04-10 3.55 3.60 3.37 3.42 1.4M
2023-04-06 3.55 3.58 3.36 3.49 0.8M
2023-04-05 3.50 3.75 3.42 3.48 2.3M
2023-04-03 2.98 3.37 2.92 3.35 1.5M
2023-03-31 2.95 2.97 2.72 2.88 0.6M
2023-03-29 2.80 2.90 2.74 2.89 0.5M
2023-03-28 2.50 2.70 2.49 2.69 0.5M
2023-03-27 2.70 2.77 2.51 2.54 0.1M
2023-03-24 2.69 2.72 2.61 2.66 0.1M
2023-03-23 2.79 2.79 2.61 2.69 0.2M
2023-03-22 2.71 2.79 2.65 2.77 0.1M
2023-03-21 2.84 2.84 2.34 2.65 0.2M
2023-03-20 2.90 2.90 2.73 2.79 0.1M
2023-03-17 2.75 2.75 2.63 2.73 0.1M
2023-03-16 2.80 2.80 2.53 2.61 0.4M
2023-03-15 2.85 2.85 2.61 2.71 0.4M
2023-03-14 2.99 3.17 2.70 2.76 0.5M
2023-03-13 3.05 3.19 2.95 3.00 0.3M
2023-03-10 3.20 3.20 3.03 3.08 0.2M
2023-03-09 3.13 3.17 3.02 3.10 0.5M
2023-03-08 3.09 3.19 3.03 3.08 0.2M
2023-03-06 3.22 3.22 2.96 3.09 0.3M
2023-03-03 3.25 3.34 2.90 3.13 0.3M
2023-03-02 3.15 3.35 3.13 3.25 0.2M
2023-03-01 3.39 3.39 3.11 3.20 0.4M
2023-02-28 3.44 3.44 3.16 3.26 0.3M
2023-02-27 3.34 3.40 3.21 3.29 0.5M
2023-02-24 3.40 3.41 3.15 3.20 0.6M
2023-02-23 3.40 3.74 3.18 3.24 1.1M
2023-02-22 2.98 3.58 2.90 3.51 2.1M
2023-02-21 2.98 3.04 2.86 2.98 0.1M
2023-02-20 2.90 3.08 2.89 2.93 0.2M
2023-02-17 2.92 3.07 2.90 2.96 0.2M
2023-02-16 2.93 3.08 2.93 2.97 0.2M
2023-02-15 3.29 3.29 2.93 3.02 0.4M
2023-02-14 3.33 3.33 3.13 3.19 0.3M
2023-02-13 3.13 3.30 3.12 3.23 0.7M
2023-02-10 3.05 3.06 2.97 3.03 0.3M
2023-02-09 3.05 3.08 2.95 2.99 0.2M
2023-02-08 3.14 3.14 2.96 2.98 0.2M
2023-02-07 3.03 3.12 2.95 3.06 0.3M
2023-02-06 3.15 3.15 2.90 3.02 0.3M
2023-02-03 2.90 3.17 2.88 2.90 0.4M
2023-02-02 3.09 3.09 2.94 3.04 0.6M
2023-02-01 3.20 3.27 3.00 3.07 0.7M
2023-01-31 3.27 3.36 3.15 3.19 0.8M
2023-01-30 3.53 3.57 3.14 3.21 1.0M
2023-01-27 3.33 3.59 3.30 3.37 3.6M
2023-01-25 3.08 3.38 2.99 3.18 2.4M
2023-01-24 2.88 2.88 2.76 2.84 0.1M
2023-01-23 2.80 2.94 2.60 2.85 0.2M
2023-01-20 2.83 2.88 2.77 2.79 0.1M
2023-01-19 2.88 2.90 2.73 2.83 0.2M
2023-01-18 2.77 2.95 2.76 2.88 0.6M
2023-01-17 2.67 2.76 2.60 2.70 0.2M
2023-01-16 2.79 2.79 2.63 2.66 0.1M
2023-01-13 2.78 2.83 2.63 2.71 0.2M
2023-01-12 2.80 2.85 2.65 2.73 0.1M
2023-01-11 2.85 2.85 2.69 2.79 0.3M
2023-01-10 2.68 2.85 2.52 2.76 0.5M
2023-01-09 2.60 2.80 2.50 2.60 0.2M
2023-01-06 2.60 2.75 2.56 2.60 0.2M
2023-01-05 2.73 2.73 2.63 2.65 0.2M
2023-01-04 2.70 2.74 2.62 2.70 0.0M
2023-01-03 2.70 2.75 2.62 2.69 0.1M
2023-01-02 2.56 2.74 2.56 2.69 0.1M