Compuage Infocom (COMI)

COMI
🏛️ India →
1.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.80 9.00 8.60 9.00 0.1M
2023-12-28 8.95 9.10 8.50 8.60 0.1M
2023-12-27 9.25 9.25 8.75 8.95 0.1M
2023-12-26 9.40 9.40 8.70 9.10 0.1M
2023-12-22 9.50 9.50 9.00 9.15 0.1M
2023-12-21 8.90 9.25 8.50 9.05 0.1M
2023-12-20 9.35 9.40 8.90 8.90 0.2M
2023-12-19 9.50 9.50 9.20 9.35 0.1M
2023-12-18 9.40 9.50 9.00 9.50 0.4M
2023-12-15 9.30 9.60 8.90 9.05 0.1M
2023-12-14 9.50 9.70 9.20 9.20 0.1M
2023-12-13 9.50 9.55 8.70 9.45 0.2M
2023-12-12 8.70 9.10 8.70 9.10 0.2M
2023-12-11 8.40 8.70 8.10 8.70 0.1M
2023-12-08 8.45 8.50 8.05 8.30 0.2M
2023-12-07 8.15 8.25 8.00 8.15 0.1M
2023-12-06 8.15 8.20 7.90 8.10 0.1M
2023-12-05 8.40 8.40 7.85 8.20 0.2M
2023-12-04 8.35 8.35 7.90 8.20 0.1M
2023-12-01 8.65 8.65 8.20 8.25 0.1M
2023-11-30 8.80 8.80 8.25 8.50 0.1M
2023-11-29 8.35 8.65 8.25 8.60 0.1M
2023-11-28 8.65 8.65 8.25 8.25 0.3M
2023-11-24 8.45 8.70 8.25 8.65 0.1M
2023-11-23 8.45 8.75 8.25 8.35 0.1M
2023-11-22 8.40 9.10 8.40 8.55 0.2M
2023-11-21 9.50 9.60 8.85 8.85 0.3M
2023-11-20 9.30 9.30 9.15 9.30 0.3M
2023-11-17 8.70 8.90 8.70 8.90 0.1M
2023-11-16 7.70 8.50 7.70 8.50 0.8M
2023-11-15 8.10 8.10 8.10 8.10 0.2M
2023-11-13 8.50 8.55 8.50 8.50 0.1M
2023-11-12 8.95 8.95 8.95 8.95 0.0M
2023-11-10 9.40 9.40 9.40 9.40 0.2M
2023-11-09 10.10 10.30 9.90 9.90 0.3M
2023-11-08 10.55 10.60 10.15 10.40 0.1M
2023-11-07 10.95 10.95 10.50 10.60 0.1M
2023-11-06 11.40 11.40 10.65 10.80 0.2M
2023-11-03 10.80 11.50 10.80 11.10 0.1M
2023-11-02 11.05 11.25 10.90 11.05 0.1M
2023-11-01 11.40 11.40 11.00 11.05 0.1M
2023-10-31 11.95 11.95 11.25 11.45 0.1M
2023-10-30 11.80 12.00 11.40 11.45 0.0M
2023-10-27 11.70 11.95 11.60 11.80 0.1M
2023-10-26 12.10 12.10 11.30 11.55 0.2M
2023-10-25 12.00 12.10 11.75 11.85 0.2M
2023-10-23 12.35 12.50 11.80 11.90 0.4M
2023-10-20 12.35 12.75 12.20 12.35 0.2M
2023-10-19 12.60 12.60 12.40 12.50 0.1M
2023-10-18 13.05 13.05 12.40 12.50 0.2M
2023-10-17 12.65 13.20 12.60 12.85 0.6M
2023-10-16 12.40 12.70 12.30 12.45 0.3M
2023-10-13 12.60 12.60 12.30 12.35 0.2M
2023-10-12 12.40 12.45 12.25 12.35 0.1M
2023-10-11 12.40 12.50 12.25 12.35 0.2M
2023-10-10 12.40 12.50 12.25 12.30 0.2M
2023-10-09 12.10 12.50 12.10 12.25 0.3M
2023-10-06 12.45 13.25 12.25 12.80 0.4M
2023-10-05 12.30 12.55 12.30 12.45 0.1M
2023-10-04 12.35 12.50 12.20 12.30 0.2M
2023-10-03 12.65 12.70 12.25 12.40 0.2M
2023-09-29 12.70 12.70 12.40 12.50 0.1M
2023-09-28 12.60 12.65 12.40 12.45 0.1M
2023-09-27 12.45 12.60 12.45 12.55 0.1M
2023-09-26 12.55 12.55 12.30 12.45 0.1M
2023-09-25 12.55 12.60 12.35 12.45 0.1M
2023-09-22 12.65 12.70 12.30 12.45 0.2M
2023-09-21 12.65 12.80 12.40 12.50 0.3M
2023-09-20 12.65 12.80 12.50 12.65 0.2M
2023-09-18 12.90 12.90 12.70 12.75 0.2M
2023-09-15 12.95 13.00 12.75 12.80 0.2M
2023-09-14 12.90 12.90 12.70 12.85 0.2M
2023-09-13 12.85 12.85 12.50 12.70 0.3M
2023-09-12 13.05 13.15 12.50 12.70 0.6M
2023-09-11 13.20 13.30 13.00 13.05 0.5M
2023-09-08 13.30 13.30 13.10 13.15 0.3M
2023-09-07 13.10 13.35 13.05 13.20 0.3M
2023-09-06 13.15 13.25 12.90 13.05 0.4M
2023-09-05 13.30 13.50 12.85 13.05 1.0M
2023-09-04 13.40 13.60 13.05 13.20 0.4M
2023-09-01 13.55 13.55 13.25 13.35 0.2M
2023-08-31 13.30 13.65 13.20 13.30 0.6M
2023-08-30 13.30 13.40 13.05 13.15 0.4M
2023-08-29 13.15 13.30 13.00 13.10 0.3M
2023-08-28 13.30 13.50 13.05 13.15 0.3M
2023-08-25 13.70 13.80 13.10 13.15 0.2M
2023-08-24 13.30 13.95 13.05 13.40 0.6M
2023-08-23 13.00 13.20 12.95 13.00 0.1M
2023-08-22 13.00 13.15 12.95 13.00 0.1M
2023-08-21 13.10 13.25 12.85 13.00 0.1M
2023-08-18 13.05 13.35 12.95 13.00 0.3M
2023-08-17 12.90 13.15 12.70 13.00 0.2M
2023-08-16 12.85 13.15 12.70 12.80 0.3M
2023-08-14 13.40 13.40 12.85 12.95 0.3M
2023-08-11 13.30 13.80 13.25 13.35 0.3M
2023-08-10 13.15 13.50 13.10 13.30 0.4M
2023-08-09 13.30 13.50 13.05 13.20 0.3M
2023-08-08 13.70 13.75 13.05 13.25 0.4M
2023-08-07 13.80 14.15 13.50 13.60 1.1M
2023-08-04 12.10 14.30 12.05 13.50 3.3M
2023-08-03 12.05 12.10 11.90 12.00 0.3M
2023-08-02 12.10 12.20 11.95 12.00 0.5M
2023-08-01 12.25 12.25 12.05 12.15 0.3M
2023-07-31 12.30 12.30 12.05 12.10 0.2M
2023-07-28 12.10 12.25 12.05 12.05 0.2M
2023-07-27 12.35 12.35 12.00 12.05 0.4M
2023-07-26 12.35 12.45 12.10 12.20 0.3M
2023-07-25 12.20 12.40 12.15 12.20 0.2M
2023-07-24 12.50 12.60 12.10 12.20 0.3M
2023-07-21 12.50 12.65 12.40 12.45 0.3M
2023-07-20 12.40 12.50 12.30 12.40 0.3M
2023-07-19 12.40 12.40 12.20 12.30 0.6M
2023-07-18 12.50 12.70 12.20 12.25 0.6M
2023-07-17 12.70 12.90 12.30 12.45 1.5M
2023-07-14 13.00 13.35 12.05 12.65 7.8M
2023-07-13 15.55 15.65 14.80 15.05 0.3M
2023-07-12 14.95 15.70 14.90 15.25 0.4M
2023-07-11 15.40 15.45 14.80 14.90 0.4M
2023-07-10 16.00 16.00 15.15 15.20 0.5M
2023-07-07 15.40 16.20 15.10 16.00 0.8M
2023-07-06 14.80 15.50 14.70 15.30 0.5M
2023-07-05 14.75 14.90 14.60 14.65 0.2M
2023-07-04 14.70 14.90 14.50 14.55 0.2M
2023-07-03 14.55 14.70 14.35 14.60 0.2M
2023-06-30 14.35 14.80 14.30 14.35 0.2M
2023-06-28 14.80 15.05 14.20 14.30 0.2M
2023-06-27 14.70 14.75 14.40 14.50 0.2M
2023-06-26 14.45 14.90 14.40 14.65 0.3M
2023-06-23 14.75 14.85 14.20 14.30 0.2M
2023-06-22 15.10 15.40 14.40 14.55 0.3M
2023-06-21 15.25 15.50 15.00 15.10 0.3M
2023-06-20 15.35 15.40 14.80 15.00 0.2M
2023-06-19 15.95 16.00 15.15 15.20 0.5M
2023-06-16 16.30 16.45 15.80 15.95 0.5M
2023-06-15 16.15 16.85 15.30 16.00 3.5M
2023-06-14 14.70 17.10 14.50 15.90 7.9M
2023-06-13 13.10 14.80 13.00 14.40 3.1M
2023-06-12 13.10 13.25 12.95 13.05 0.3M
2023-06-09 13.50 13.60 12.60 13.00 0.7M
2023-06-08 12.65 13.85 12.50 13.30 1.3M
2023-06-07 12.40 12.70 12.00 12.60 0.7M
2023-06-06 12.40 12.60 11.95 12.20 0.5M
2023-06-05 12.75 12.75 12.05 12.25 0.5M
2023-06-02 12.65 12.80 12.35 12.40 0.6M
2023-06-01 12.95 13.10 12.40 12.55 0.6M
2023-05-31 13.20 13.20 12.75 12.90 0.3M
2023-05-30 13.30 13.30 13.00 13.05 0.1M
2023-05-29 13.10 13.20 12.90 13.05 0.3M
2023-05-26 13.20 13.20 12.95 13.15 0.2M
2023-05-25 13.15 13.35 13.00 13.05 0.2M
2023-05-24 13.35 13.60 13.10 13.25 0.1M
2023-05-23 13.45 13.75 12.85 13.35 0.3M
2023-05-22 13.30 13.50 13.15 13.20 0.2M
2023-05-19 13.65 13.65 12.90 13.20 0.2M
2023-05-18 14.05 14.05 13.35 13.40 0.4M
2023-05-17 13.15 14.00 13.10 13.60 0.4M
2023-05-16 13.45 13.50 12.90 13.05 0.5M
2023-05-15 13.25 13.45 12.95 13.40 0.3M
2023-05-12 13.50 13.90 13.10 13.30 0.2M
2023-05-11 13.60 13.75 13.35 13.45 0.3M
2023-05-10 13.90 13.95 13.25 13.35 0.3M
2023-05-09 12.95 14.15 12.80 13.70 1.1M
2023-05-08 12.70 13.25 12.50 12.90 0.3M
2023-05-05 12.95 13.00 12.30 12.45 0.4M
2023-05-04 12.60 12.90 12.40 12.80 0.4M
2023-05-03 12.00 12.50 11.90 12.40 0.5M
2023-05-02 12.25 12.25 11.65 12.00 1.0M
2023-04-28 12.90 13.00 11.20 11.85 2.8M
2023-04-27 13.20 13.50 12.80 13.00 0.6M
2023-04-26 13.25 13.45 13.00 13.35 0.2M
2023-04-25 13.75 13.80 13.00 13.10 0.5M
2023-04-24 13.85 13.90 13.60 13.65 0.2M
2023-04-21 14.05 14.05 13.70 13.75 0.1M
2023-04-20 14.15 14.15 13.85 13.95 0.2M
2023-04-19 14.10 14.25 13.95 14.05 0.2M
2023-04-18 14.00 14.20 13.85 14.00 0.1M
2023-04-17 13.90 14.15 13.85 13.95 0.2M
2023-04-13 14.30 14.50 14.05 14.10 0.2M
2023-04-12 14.00 14.35 13.80 14.25 0.2M
2023-04-11 14.35 14.45 13.65 13.80 0.5M
2023-04-10 14.70 15.10 14.05 14.25 0.5M
2023-04-06 13.80 14.75 13.65 14.65 0.6M
2023-04-05 13.90 14.10 13.50 13.80 0.5M
2023-04-03 12.60 13.90 12.30 13.65 0.6M
2023-03-31 12.10 12.85 12.10 12.65 0.7M
2023-03-29 11.85 12.70 11.85 12.30 0.7M
2023-03-28 12.75 12.95 11.70 12.10 0.6M
2023-03-27 13.60 13.60 12.75 12.85 0.3M
2023-03-24 13.90 13.95 13.30 13.40 0.3M
2023-03-23 14.15 14.45 13.70 13.80 0.4M
2023-03-22 13.40 14.35 13.20 14.00 0.7M
2023-03-21 13.75 13.75 13.10 13.20 0.7M
2023-03-20 15.05 15.05 13.45 13.60 0.9M
2023-03-17 14.75 14.95 14.45 14.60 0.2M
2023-03-16 14.60 14.90 14.45 14.65 0.4M
2023-03-15 14.80 15.30 14.65 14.75 0.3M
2023-03-14 15.35 15.55 14.60 15.00 0.3M
2023-03-13 15.75 16.05 15.20 15.35 0.2M
2023-03-10 15.80 16.20 15.70 15.85 0.2M
2023-03-09 16.15 16.35 15.85 15.95 0.1M
2023-03-08 15.95 16.50 15.65 16.00 0.2M
2023-03-06 16.15 16.50 15.80 15.95 0.2M
2023-03-03 16.05 16.35 15.85 16.10 0.3M
2023-03-02 16.25 16.30 15.70 15.80 0.2M
2023-03-01 15.75 16.15 15.45 16.10 0.2M
2023-02-28 15.65 15.95 15.05 15.45 0.3M
2023-02-27 15.35 16.35 15.35 15.50 0.3M
2023-02-24 15.85 16.60 15.85 16.00 0.3M
2023-02-23 15.90 16.60 14.50 15.85 0.8M
2023-02-22 16.60 16.60 15.90 16.00 0.4M
2023-02-21 16.80 17.00 16.30 16.60 0.2M
2023-02-20 17.15 17.35 16.65 16.70 0.3M
2023-02-17 17.05 17.55 16.90 17.15 0.2M
2023-02-16 17.15 17.55 17.15 17.25 0.1M
2023-02-15 17.45 17.45 16.50 17.10 0.4M
2023-02-14 17.85 17.85 17.10 17.25 0.2M
2023-02-13 18.20 18.20 17.65 17.80 0.1M
2023-02-10 17.95 18.15 17.70 18.00 0.1M
2023-02-09 17.75 18.00 17.55 17.80 0.2M
2023-02-08 17.90 18.25 17.40 17.90 0.3M
2023-02-07 18.60 18.75 17.80 17.95 0.4M
2023-02-06 18.75 18.90 18.20 18.50 0.3M
2023-02-03 19.10 19.10 17.90 18.75 0.6M
2023-02-02 19.00 19.25 18.80 18.90 0.1M
2023-02-01 19.35 19.70 18.65 18.90 0.3M
2023-01-31 19.05 19.60 18.95 19.30 0.2M
2023-01-30 19.35 19.80 18.90 19.05 0.3M
2023-01-27 19.90 20.00 18.75 19.15 0.5M
2023-01-25 20.30 20.30 19.60 19.70 0.3M
2023-01-24 20.30 20.55 20.00 20.15 0.3M
2023-01-23 20.50 20.60 19.90 20.20 0.4M
2023-01-20 19.30 21.25 19.30 20.45 2.5M
2023-01-19 19.25 19.60 19.25 19.40 0.2M
2023-01-18 19.95 20.65 19.20 19.40 1.3M
2023-01-17 20.10 20.15 19.75 19.85 0.2M
2023-01-16 20.20 20.30 19.90 19.95 0.2M
2023-01-13 20.20 20.30 20.00 20.10 0.2M
2023-01-12 20.25 20.25 20.00 20.10 0.2M
2023-01-11 20.25 20.30 20.00 20.10 0.3M
2023-01-10 20.20 20.45 19.90 20.05 0.3M
2023-01-09 20.50 20.90 19.20 20.10 0.6M
2023-01-06 20.65 20.95 19.85 20.20 0.8M
2023-01-05 20.50 20.95 20.25 20.65 0.4M
2023-01-04 20.50 20.70 20.25 20.35 0.6M
2023-01-03 20.10 20.65 20.05 20.45 0.6M
2023-01-02 20.35 20.35 19.70 19.95 0.8M