Comfort Intech Limited (BOM:531216)
India
· Delayed Price · Currency is INR 7.30
-0.01 (-0.14%)
At close: Apr 28, 2026
Comfort Intech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.40 | 7.40 | 7.04 | 7.19 | 7.19 | -1.51% | 68,258 |
| Apr 28, 2026 | 7.21 | 7.38 | 7.21 | 7.30 | 7.30 | -0.14% | 35,513 |
| Apr 27, 2026 | 7.35 | 7.54 | 6.90 | 7.31 | 7.31 | -0.54% | 162,921 |
| Apr 24, 2026 | 7.50 | 7.68 | 7.25 | 7.35 | 7.35 | -2.26% | 129,761 |
| Apr 23, 2026 | 7.54 | 7.65 | 7.45 | 7.52 | 7.52 | -1.05% | 66,966 |
| Apr 22, 2026 | 7.46 | 7.69 | 7.40 | 7.60 | 7.60 | 0.40% | 79,115 |
| Apr 21, 2026 | 7.60 | 7.98 | 7.41 | 7.57 | 7.57 | 1.61% | 155,776 |
| Apr 20, 2026 | 6.91 | 7.99 | 6.91 | 7.45 | 7.45 | 2.34% | 447,784 |
| Apr 17, 2026 | 7.38 | 7.38 | 7.25 | 7.28 | 7.28 | 0.41% | 180,374 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.20 | 7.25 | 7.25 | - | 144,442 |
| Apr 15, 2026 | 7.08 | 7.41 | 7.07 | 7.25 | 7.25 | 2.55% | 190,024 |
| Apr 13, 2026 | 7.27 | 7.27 | 6.96 | 7.07 | 7.07 | -3.02% | 154,446 |
| Apr 10, 2026 | 7.25 | 7.35 | 7.25 | 7.29 | 7.29 | 0.83% | 68,201 |
| Apr 9, 2026 | 7.25 | 7.60 | 7.16 | 7.23 | 7.23 | -0.69% | 175,847 |
| Apr 8, 2026 | 6.98 | 8.00 | 6.75 | 7.28 | 7.28 | 9.15% | 822,287 |
| Apr 7, 2026 | 6.80 | 6.80 | 6.60 | 6.67 | 6.67 | -1.91% | 165,126 |
| Apr 6, 2026 | 6.87 | 7.12 | 6.53 | 6.80 | 6.80 | -0.15% | 150,447 |
| Apr 2, 2026 | 6.56 | 7.30 | 6.40 | 6.81 | 6.81 | 1.19% | 430,627 |
| Apr 1, 2026 | 6.60 | 7.00 | 6.50 | 6.73 | 6.73 | 4.50% | 216,150 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.40 | 6.44 | 6.44 | -8.13% | 591,650 |
| Mar 27, 2026 | 7.76 | 7.76 | 6.92 | 7.01 | 7.01 | -11.15% | 455,247 |
| Mar 25, 2026 | 7.65 | 8.10 | 7.50 | 7.89 | 7.89 | 3.41% | 1,281,924 |
| Mar 24, 2026 | 6.90 | 7.90 | 6.66 | 7.63 | 7.63 | 14.22% | 1,211,030 |
| Mar 23, 2026 | 6.99 | 7.03 | 6.62 | 6.68 | 6.68 | -7.48% | 298,692 |
| Mar 20, 2026 | 7.29 | 7.48 | 6.62 | 7.22 | 7.22 | 2.56% | 705,889 |
| Mar 19, 2026 | 6.70 | 7.20 | 6.63 | 7.04 | 7.04 | 0.28% | 546,859 |
| Mar 18, 2026 | 6.49 | 7.15 | 6.05 | 7.02 | 7.02 | 10.03% | 558,166 |
| Mar 17, 2026 | 6.05 | 6.60 | 5.82 | 6.38 | 6.38 | 3.07% | 556,615 |
| Mar 16, 2026 | 6.41 | 6.50 | 6.15 | 6.19 | 6.19 | -3.43% | 187,688 |
| Mar 13, 2026 | 6.57 | 6.79 | 6.35 | 6.41 | 6.41 | -1.54% | 210,929 |
| Mar 12, 2026 | 6.60 | 6.82 | 6.39 | 6.51 | 6.51 | -2.40% | 97,332 |
| Mar 11, 2026 | 6.73 | 6.87 | 6.52 | 6.67 | 6.67 | -1.91% | 92,368 |
| Mar 10, 2026 | 6.61 | 6.95 | 6.61 | 6.80 | 6.80 | 0.15% | 110,447 |
| Mar 9, 2026 | 6.50 | 6.84 | 6.32 | 6.79 | 6.79 | - | 365,087 |
| Mar 6, 2026 | 6.72 | 7.03 | 6.58 | 6.79 | 6.79 | 1.19% | 102,641 |
| Mar 5, 2026 | 6.80 | 7.05 | 6.70 | 6.71 | 6.71 | -0.89% | 120,824 |
| Mar 4, 2026 | 6.74 | 7.24 | 6.62 | 6.77 | 6.77 | -3.15% | 354,295 |
| Mar 2, 2026 | 6.63 | 7.25 | 6.63 | 6.99 | 6.99 | -2.78% | 412,747 |
| Feb 27, 2026 | 7.22 | 7.38 | 7.15 | 7.19 | 7.19 | -0.83% | 124,721 |
| Feb 26, 2026 | 7.54 | 7.54 | 7.20 | 7.25 | 7.25 | -1.76% | 127,847 |
| Feb 25, 2026 | 7.59 | 7.59 | 7.31 | 7.38 | 7.38 | -1.20% | 152,883 |
| Feb 24, 2026 | 7.58 | 7.69 | 7.35 | 7.47 | 7.47 | -0.13% | 570,151 |
| Feb 23, 2026 | 7.17 | 7.80 | 7.10 | 7.48 | 7.48 | 4.03% | 1,199,867 |
| Feb 20, 2026 | 7.49 | 7.49 | 7.10 | 7.19 | 7.19 | -1.78% | 188,165 |
| Feb 19, 2026 | 7.40 | 7.44 | 7.10 | 7.32 | 7.32 | 1.39% | 231,842 |
| Feb 18, 2026 | 6.70 | 7.40 | 6.70 | 7.22 | 7.22 | 2.85% | 327,037 |
| Feb 17, 2026 | 6.95 | 7.10 | 6.85 | 7.02 | 7.02 | -0.28% | 273,282 |
| Feb 16, 2026 | 6.89 | 7.20 | 6.89 | 7.04 | 7.04 | 0.28% | 200,877 |
| Feb 13, 2026 | 7.10 | 7.25 | 6.88 | 7.02 | 7.02 | -1.27% | 218,764 |
| Feb 12, 2026 | 6.99 | 7.15 | 6.87 | 7.11 | 7.11 | 2.75% | 286,680 |
| Feb 11, 2026 | 7.24 | 7.24 | 6.90 | 6.92 | 6.92 | -0.86% | 205,363 |
| Feb 10, 2026 | 6.75 | 7.10 | 6.60 | 6.98 | 6.98 | 5.76% | 900,885 |
| Feb 9, 2026 | 6.29 | 6.75 | 6.22 | 6.60 | 6.60 | 2.80% | 351,595 |
| Feb 6, 2026 | 6.49 | 6.62 | 6.40 | 6.42 | 6.42 | -0.93% | 61,061 |
| Feb 5, 2026 | 6.61 | 6.69 | 6.36 | 6.48 | 6.48 | -1.97% | 253,522 |
| Feb 4, 2026 | 6.37 | 6.66 | 6.31 | 6.61 | 6.61 | 3.93% | 292,253 |
| Feb 3, 2026 | 6.35 | 6.66 | 6.20 | 6.36 | 6.36 | 3.92% | 222,302 |
| Feb 2, 2026 | 6.13 | 6.33 | 6.06 | 6.12 | 6.12 | -2.08% | 184,928 |
| Feb 1, 2026 | 6.27 | 6.50 | 5.66 | 6.25 | 6.25 | -0.32% | 313,546 |
| Jan 30, 2026 | 6.26 | 6.35 | 6.20 | 6.27 | 6.27 | -1.72% | 226,297 |
| Jan 29, 2026 | 6.30 | 6.89 | 6.17 | 6.38 | 6.38 | 0.79% | 365,172 |
| Jan 28, 2026 | 6.15 | 6.49 | 6.15 | 6.33 | 6.33 | 0.80% | 175,301 |
| Jan 27, 2026 | 6.50 | 6.64 | 6.21 | 6.28 | 6.28 | -3.09% | 170,195 |
| Jan 23, 2026 | 6.40 | 6.65 | 6.40 | 6.48 | 6.48 | 1.41% | 251,343 |
| Jan 22, 2026 | 6.31 | 6.64 | 6.31 | 6.39 | 6.39 | 1.27% | 176,181 |
| Jan 21, 2026 | 6.12 | 6.80 | 6.06 | 6.31 | 6.31 | -3.07% | 450,561 |
| Jan 20, 2026 | 6.71 | 6.80 | 6.30 | 6.51 | 6.51 | -2.98% | 190,176 |
| Jan 19, 2026 | 7.09 | 7.09 | 6.61 | 6.71 | 6.71 | -5.36% | 197,614 |
| Jan 16, 2026 | 6.90 | 7.50 | 6.90 | 7.09 | 7.09 | 3.96% | 389,143 |
| Jan 14, 2026 | 6.85 | 7.05 | 6.70 | 6.82 | 6.82 | -0.44% | 212,901 |
| Jan 13, 2026 | 6.40 | 7.08 | 6.19 | 6.85 | 6.85 | 11.93% | 1,017,321 |
| Jan 12, 2026 | 6.20 | 6.35 | 5.72 | 6.12 | 6.12 | -2.70% | 412,561 |
| Jan 9, 2026 | 6.25 | 6.43 | 6.20 | 6.29 | 6.29 | -0.63% | 117,078 |
| Jan 8, 2026 | 6.45 | 6.45 | 6.02 | 6.33 | 6.33 | -0.94% | 315,551 |
| Jan 7, 2026 | 6.48 | 6.48 | 6.38 | 6.39 | 6.39 | -0.78% | 188,576 |
| Jan 6, 2026 | 6.50 | 6.50 | 6.37 | 6.44 | 6.44 | -0.92% | 333,028 |
| Jan 5, 2026 | 6.53 | 6.59 | 6.40 | 6.50 | 6.50 | -0.46% | 311,781 |
| Jan 2, 2026 | 6.50 | 6.59 | 6.43 | 6.53 | 6.53 | 0.46% | 285,312 |
| Jan 1, 2026 | 6.40 | 6.58 | 6.40 | 6.50 | 6.50 | -0.31% | 160,967 |
| Dec 31, 2025 | 6.54 | 6.64 | 6.45 | 6.52 | 6.52 | -0.31% | 304,277 |
| Dec 30, 2025 | 6.67 | 6.67 | 6.48 | 6.54 | 6.54 | 1.40% | 308,794 |
| Dec 29, 2025 | 6.60 | 6.67 | 6.43 | 6.45 | 6.45 | -1.83% | 220,590 |
| Dec 26, 2025 | 6.70 | 6.70 | 6.30 | 6.57 | 6.57 | -1.35% | 1,043,100 |
| Dec 24, 2025 | 6.66 | 6.72 | 6.61 | 6.66 | 6.66 | 0.15% | 170,987 |
| Dec 23, 2025 | 6.67 | 6.68 | 6.55 | 6.65 | 6.65 | -0.30% | 249,375 |
| Dec 22, 2025 | 6.67 | 6.75 | 6.61 | 6.67 | 6.67 | 1.06% | 178,002 |
| Dec 19, 2025 | 6.60 | 6.71 | 6.50 | 6.60 | 6.60 | 0.30% | 224,870 |
| Dec 18, 2025 | 6.65 | 6.70 | 6.55 | 6.58 | 6.58 | -0.60% | 256,243 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.56 | 6.62 | 6.62 | -0.75% | 250,086 |
| Dec 16, 2025 | 6.65 | 6.75 | 6.65 | 6.67 | 6.67 | -0.60% | 71,811 |
| Dec 15, 2025 | 6.70 | 6.77 | 6.66 | 6.71 | 6.71 | 0.60% | 107,505 |
| Dec 12, 2025 | 6.68 | 6.78 | 6.60 | 6.67 | 6.67 | 1.06% | 114,077 |
| Dec 11, 2025 | 6.79 | 6.79 | 6.48 | 6.60 | 6.60 | -0.90% | 271,596 |
| Dec 10, 2025 | 6.50 | 6.84 | 6.50 | 6.66 | 6.66 | 0.30% | 162,089 |
| Dec 9, 2025 | 6.73 | 6.73 | 6.18 | 6.64 | 6.64 | - | 534,389 |
| Dec 8, 2025 | 6.60 | 6.82 | 6.43 | 6.64 | 6.64 | -0.90% | 310,744 |
| Dec 5, 2025 | 6.75 | 6.85 | 6.65 | 6.70 | 6.70 | 0.15% | 291,661 |
| Dec 4, 2025 | 6.60 | 6.76 | 6.58 | 6.69 | 6.69 | -0.15% | 361,969 |
| Dec 3, 2025 | 6.83 | 6.83 | 6.65 | 6.70 | 6.70 | -1.47% | 196,891 |
| Dec 2, 2025 | 6.81 | 6.93 | 6.68 | 6.80 | 6.80 | -0.15% | 283,633 |