Compuage Infocom

COMI
🏛️ India →
1.77
Última Actualización: 2025-09-29
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 8.60 9.10 8.60 8.89 0.1M
2023-12-28 9.08 9.10 8.86 8.93 0.1M
2023-12-27 9.15 9.19 8.80 9.09 0.0M
2023-12-26 9.05 9.58 9.05 9.09 0.0M
2023-12-22 9.45 9.45 9.10 9.14 0.0M
2023-12-21 8.84 9.19 8.80 9.11 0.0M
2023-12-20 9.35 9.47 8.85 8.93 0.0M
2023-12-19 9.30 9.85 9.25 9.30 0.0M
2023-12-18 9.34 9.45 9.01 9.43 0.1M
2023-12-15 9.10 9.45 8.91 9.00 0.1M
2023-12-14 9.54 9.65 9.11 9.24 0.1M
2023-12-13 9.57 9.58 9.21 9.52 0.3M
2023-12-12 9.09 9.13 8.73 9.13 0.3M
2023-12-11 8.30 8.71 8.02 8.70 0.3M
2023-12-08 8.50 8.50 8.15 8.30 0.1M
2023-12-07 8.05 8.39 8.05 8.13 0.0M
2023-12-06 8.09 8.25 8.00 8.02 0.0M
2023-12-05 8.27 8.27 8.00 8.09 0.2M
2023-12-04 8.39 8.58 8.16 8.27 0.1M
2023-12-01 8.42 8.67 8.25 8.27 0.0M
2023-11-30 8.80 8.80 8.26 8.42 0.0M
2023-11-29 8.30 8.56 8.25 8.46 0.0M
2023-11-28 8.65 8.94 8.25 8.32 0.0M
2023-11-24 8.40 8.73 8.24 8.62 0.1M
2023-11-23 8.55 8.89 8.40 8.41 0.1M
2023-11-22 8.52 8.90 8.52 8.56 0.2M
2023-11-21 9.43 9.59 8.96 8.96 0.2M
2023-11-20 9.43 9.43 8.55 9.43 0.6M
2023-11-17 8.99 8.99 8.57 8.99 0.5M
2023-11-16 7.77 8.57 7.77 8.57 0.6M
2023-11-15 8.17 8.17 8.17 8.17 0.1M
2023-11-13 8.59 8.59 8.59 8.59 0.0M
2023-11-12 9.04 9.04 9.04 9.04 0.0M
2023-11-10 9.51 9.51 9.51 9.51 0.1M
2023-11-09 10.30 10.30 10.01 10.01 0.1M
2023-11-08 10.50 10.75 10.25 10.53 0.1M
2023-11-07 10.98 10.98 10.55 10.63 0.0M
2023-11-06 10.95 11.30 10.60 10.76 0.1M
2023-11-03 10.96 11.40 10.66 10.95 0.1M
2023-11-02 11.24 11.48 10.96 11.18 0.0M
2023-11-01 11.34 11.69 10.95 11.01 0.0M
2023-10-31 11.45 11.67 11.20 11.29 0.0M
2023-10-30 11.75 11.80 11.30 11.44 0.0M
2023-10-27 11.98 12.00 11.65 11.83 0.0M
2023-10-26 11.92 11.95 11.19 11.61 0.1M
2023-10-25 12.17 12.17 11.85 11.87 0.0M
2023-10-23 12.40 12.43 11.70 11.88 0.1M
2023-10-20 12.55 12.64 12.36 12.40 0.0M
2023-10-19 12.55 12.62 12.36 12.49 0.0M
2023-10-18 13.17 13.17 12.45 12.50 0.0M
2023-10-17 12.70 13.18 12.62 12.84 0.1M
2023-10-16 12.31 12.70 12.30 12.45 0.0M
2023-10-13 12.64 12.64 12.30 12.35 0.1M
2023-10-12 12.40 12.48 12.32 12.39 0.0M
2023-10-11 12.49 12.49 12.31 12.33 0.0M
2023-10-10 12.57 12.57 12.25 12.29 0.1M
2023-10-09 12.89 12.89 12.15 12.32 0.1M
2023-10-06 12.41 13.21 12.41 12.87 0.0M
2023-10-05 12.15 12.49 12.15 12.39 0.0M
2023-10-04 12.60 12.60 12.17 12.29 0.0M
2023-10-03 12.50 12.64 12.35 12.40 0.0M
2023-09-29 12.80 12.80 12.47 12.52 0.0M
2023-09-28 12.54 12.63 12.40 12.47 0.0M
2023-09-27 12.36 12.63 12.36 12.54 0.0M
2023-09-26 12.41 12.58 12.40 12.49 0.0M
2023-09-25 12.32 12.54 12.32 12.47 0.0M
2023-09-22 12.40 12.72 12.40 12.53 0.0M
2023-09-21 12.84 12.84 12.48 12.52 0.1M
2023-09-20 12.57 12.78 12.57 12.69 0.0M
2023-09-18 13.00 13.00 12.73 12.82 0.0M
2023-09-15 12.81 13.00 12.70 12.77 0.1M
2023-09-14 12.69 12.94 12.69 12.89 0.0M
2023-09-13 12.71 12.80 12.54 12.69 0.0M
2023-09-12 13.01 13.15 12.51 12.71 0.1M
2023-09-11 13.16 13.30 13.01 13.03 0.1M
2023-09-08 13.39 13.39 13.10 13.15 0.0M
2023-09-07 13.02 13.38 13.02 13.17 0.1M
2023-09-06 13.04 13.22 13.01 13.05 0.0M
2023-09-05 13.30 13.44 12.90 13.04 0.1M
2023-09-04 13.23 13.57 13.16 13.19 0.0M
2023-09-01 13.24 13.55 13.24 13.32 0.1M
2023-08-31 13.23 13.70 13.18 13.37 0.1M
2023-08-30 13.18 13.31 13.03 13.20 0.1M
2023-08-29 13.11 13.25 13.05 13.12 0.0M
2023-08-28 13.60 13.60 13.08 13.15 0.0M
2023-08-25 13.79 13.79 13.11 13.17 0.0M
2023-08-24 13.37 13.90 13.03 13.45 0.2M
2023-08-23 12.97 13.14 12.97 13.00 0.0M
2023-08-22 12.95 13.11 12.95 13.00 0.0M
2023-08-21 13.29 13.29 12.87 12.99 0.0M
2023-08-18 12.80 13.33 12.80 13.03 0.0M
2023-08-17 12.97 13.17 12.68 12.97 0.1M
2023-08-16 12.75 13.14 12.75 12.81 0.0M
2023-08-14 13.19 13.36 12.70 12.94 0.1M
2023-08-11 13.26 13.60 13.22 13.42 0.0M
2023-08-10 13.10 13.53 13.08 13.33 0.1M
2023-08-09 13.16 13.40 13.08 13.19 0.1M
2023-08-08 14.10 14.10 13.06 13.30 0.1M
2023-08-07 13.89 14.15 13.45 13.61 0.4M
2023-08-04 12.37 14.22 12.00 13.53 0.8M
2023-08-03 11.96 12.10 11.93 12.02 0.0M
2023-08-02 12.30 12.30 11.76 12.03 0.1M
2023-08-01 12.13 12.27 12.12 12.14 0.1M
2023-07-31 12.17 12.25 12.10 12.14 0.0M
2023-07-28 12.00 12.25 12.00 12.09 0.0M
2023-07-27 12.26 12.34 12.01 12.06 0.1M
2023-07-26 12.22 12.37 12.15 12.24 0.1M
2023-07-25 12.25 12.39 12.18 12.22 0.0M
2023-07-24 12.50 12.55 12.19 12.23 0.1M
2023-07-21 12.40 12.60 12.38 12.48 0.1M
2023-07-20 12.31 12.53 12.10 12.40 0.1M
2023-07-19 12.40 12.40 12.17 12.34 0.1M
2023-07-18 12.42 12.72 12.20 12.35 0.1M
2023-07-17 12.97 12.99 12.30 12.41 0.2M
2023-07-14 13.00 13.34 11.96 12.63 1.2M
2023-07-13 15.57 15.67 14.85 14.95 0.1M
2023-07-12 15.15 15.61 14.85 15.26 0.1M
2023-07-11 15.43 15.43 14.80 14.85 0.1M
2023-07-10 16.00 16.00 15.13 15.23 0.1M
2023-07-07 15.03 16.24 15.03 16.04 0.2M
2023-07-06 14.31 15.40 14.31 15.29 0.2M
2023-07-05 14.79 14.89 14.40 14.68 0.1M
2023-07-04 14.75 14.89 14.50 14.56 0.1M
2023-07-03 14.25 14.75 14.22 14.64 0.1M
2023-06-30 14.38 14.70 14.35 14.40 0.1M
2023-06-28 14.22 14.78 14.18 14.34 0.1M
2023-06-27 14.68 14.73 14.38 14.57 0.1M
2023-06-26 14.45 14.85 14.42 14.66 0.1M
2023-06-23 14.70 15.09 14.10 14.32 0.1M
2023-06-22 15.15 15.22 14.40 14.56 0.1M
2023-06-21 15.15 15.39 14.90 15.11 0.1M
2023-06-20 15.25 15.38 14.87 15.04 0.1M
2023-06-19 16.07 16.07 15.12 15.22 0.1M
2023-06-16 16.19 16.49 15.60 15.94 0.2M
2023-06-15 16.10 16.82 15.39 16.14 0.9M
2023-06-14 14.79 17.05 14.62 15.97 1.6M
2023-06-13 13.25 14.87 12.90 14.44 0.6M
2023-06-12 13.02 13.24 12.95 13.05 0.0M
2023-06-09 13.65 13.75 12.80 12.97 0.1M
2023-06-08 12.66 13.90 12.50 13.25 0.2M
2023-06-07 12.20 12.66 12.05 12.59 0.1M
2023-06-06 12.25 12.59 12.01 12.23 0.1M
2023-06-05 12.55 12.65 12.08 12.25 0.2M
2023-06-02 12.42 12.75 12.31 12.41 0.1M
2023-06-01 13.19 13.19 12.41 12.58 0.2M
2023-05-31 13.03 13.07 12.81 12.91 0.1M
2023-05-30 13.13 13.26 13.00 13.05 0.0M
2023-05-29 12.96 13.14 12.90 13.07 0.1M
2023-05-26 13.00 13.35 12.30 13.12 0.1M
2023-05-25 13.33 13.37 13.05 13.13 0.0M
2023-05-24 13.45 13.50 13.07 13.31 0.0M
2023-05-23 13.21 13.55 12.90 13.34 0.1M
2023-05-22 13.40 13.50 13.20 13.23 0.0M
2023-05-19 13.75 13.75 12.91 13.16 0.0M
2023-05-18 14.17 14.17 13.36 13.51 0.1M
2023-05-17 13.00 13.99 13.00 13.65 0.1M
2023-05-16 13.40 13.66 12.85 13.06 0.1M
2023-05-15 13.29 13.50 12.92 13.39 0.0M
2023-05-12 13.50 13.66 13.21 13.31 0.0M
2023-05-11 13.14 13.75 13.14 13.43 0.1M
2023-05-10 14.00 14.03 13.21 13.36 0.0M
2023-05-09 12.79 14.17 12.79 13.63 0.1M
2023-05-08 12.50 12.95 12.50 12.79 0.1M
2023-05-05 12.80 12.92 12.36 12.50 0.0M
2023-05-04 12.40 12.95 12.40 12.79 0.1M
2023-05-03 12.00 12.50 11.90 12.41 0.1M
2023-05-02 12.00 12.25 11.64 12.02 0.1M
2023-04-28 13.00 13.14 11.21 11.83 0.4M
2023-04-27 13.30 13.50 12.83 12.88 0.1M
2023-04-26 13.00 13.42 12.98 13.33 0.1M
2023-04-25 13.51 13.86 13.01 13.12 0.1M
2023-04-24 13.62 13.95 13.55 13.66 0.0M
2023-04-21 13.87 14.03 13.71 13.75 0.0M
2023-04-20 14.42 14.42 13.85 13.95 0.0M
2023-04-19 14.07 14.15 13.91 14.02 0.0M
2023-04-18 13.91 14.18 13.83 14.03 0.0M
2023-04-17 14.10 14.11 13.80 13.96 0.0M
2023-04-13 14.10 14.44 14.00 14.11 0.0M
2023-04-12 14.00 14.32 13.80 14.25 0.0M
2023-04-11 14.00 14.50 13.71 13.80 0.1M
2023-04-10 14.72 15.11 14.08 14.19 0.0M
2023-04-06 13.90 14.70 13.72 14.63 0.1M
2023-04-05 13.78 14.12 13.50 13.82 0.1M
2023-04-03 12.40 13.95 12.10 13.76 0.1M
2023-03-31 12.05 12.88 12.01 12.61 0.5M
2023-03-29 12.00 12.60 11.95 12.29 0.2M
2023-03-28 12.85 12.99 11.90 12.10 0.2M
2023-03-27 13.43 13.49 12.65 12.87 0.1M
2023-03-24 14.44 14.44 13.37 13.41 0.1M
2023-03-23 14.10 14.48 13.71 13.87 0.1M
2023-03-22 13.22 14.34 13.22 13.99 0.2M
2023-03-21 13.65 13.80 13.11 13.20 0.1M
2023-03-20 14.72 15.00 13.40 13.62 0.1M
2023-03-17 14.92 14.92 14.31 14.71 0.1M
2023-03-16 14.63 14.85 14.46 14.69 0.0M
2023-03-15 15.00 15.30 14.45 14.70 0.1M
2023-03-14 15.55 15.55 14.91 15.01 0.1M
2023-03-13 15.55 16.09 15.20 15.36 0.0M
2023-03-10 15.75 16.29 15.65 15.85 0.0M
2023-03-09 16.10 16.38 15.75 16.03 0.0M
2023-03-08 15.96 16.44 15.55 16.04 0.0M
2023-03-06 16.10 16.53 15.80 15.96 0.0M
2023-03-03 16.12 16.28 16.00 16.10 0.0M
2023-03-02 16.05 16.32 15.75 15.81 0.0M
2023-03-01 15.40 16.15 15.40 16.10 0.0M
2023-02-28 15.60 15.95 15.30 15.40 0.0M
2023-02-27 15.80 16.25 15.15 15.35 0.1M
2023-02-24 15.85 16.60 15.85 16.20 0.0M
2023-02-23 16.10 16.20 15.20 15.80 0.1M
2023-02-22 16.50 16.50 15.85 16.05 0.1M
2023-02-21 16.80 16.95 16.50 16.65 0.0M
2023-02-20 17.15 17.50 16.55 16.65 0.1M
2023-02-17 17.05 17.70 16.95 17.20 0.0M
2023-02-16 17.40 17.50 17.15 17.25 0.0M
2023-02-15 17.65 17.65 16.80 17.10 0.1M
2023-02-14 17.85 17.85 17.05 17.30 0.1M
2023-02-13 18.30 18.30 17.70 17.85 0.0M
2023-02-10 17.70 18.20 17.70 18.00 0.0M
2023-02-09 17.55 18.00 17.50 17.85 0.0M
2023-02-08 17.80 18.60 17.60 17.85 0.1M
2023-02-07 18.70 18.90 17.70 17.95 0.1M
2023-02-06 18.75 19.00 18.30 18.55 0.0M
2023-02-03 18.85 19.25 17.95 18.65 0.2M
2023-02-02 18.75 19.30 18.75 19.00 0.0M
2023-02-01 19.55 19.60 18.70 19.00 0.1M
2023-01-31 19.20 19.60 19.00 19.30 0.0M
2023-01-30 19.50 19.95 18.90 19.00 0.1M
2023-01-27 19.90 20.65 18.65 19.15 0.1M
2023-01-25 20.15 20.15 19.45 19.75 0.1M
2023-01-24 20.45 20.75 20.00 20.20 0.1M
2023-01-23 20.65 20.65 19.95 20.25 0.1M
2023-01-20 19.40 21.25 19.25 20.45 0.4M
2023-01-19 19.45 19.55 19.20 19.35 0.1M
2023-01-18 20.15 20.55 19.25 19.45 0.2M
2023-01-17 20.20 20.20 19.75 19.85 0.1M
2023-01-16 20.15 20.30 19.85 20.00 0.1M
2023-01-13 20.35 20.35 20.00 20.10 0.0M
2023-01-12 20.30 20.30 19.75 20.10 0.0M
2023-01-11 20.40 20.40 20.00 20.15 0.0M
2023-01-10 20.25 20.25 19.70 20.05 0.1M
2023-01-09 20.25 20.95 19.40 20.10 0.1M
2023-01-06 20.85 20.95 19.90 20.20 0.1M
2023-01-05 20.55 20.85 20.20 20.60 0.1M
2023-01-04 20.55 20.80 20.25 20.55 0.1M
2023-01-03 20.35 20.60 20.00 20.35 0.2M
2023-01-02 20.00 20.40 19.70 20.00 0.1M