CG-VAK Software and Exports Limited (BOM:531489)
India
· Delayed Price · Currency is INR 193.00
+2.15 (1.13%)
At close: Mar 9, 2026
BOM:531489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 186.70 | 194.80 | 181.30 | 193.00 | 193.00 | 1.13% | 1,725 |
| Mar 6, 2026 | 194.00 | 196.60 | 190.65 | 190.85 | 190.85 | -1.37% | 2,689 |
| Mar 5, 2026 | 192.00 | 197.95 | 188.10 | 193.50 | 193.50 | 0.23% | 12,660 |
| Mar 4, 2026 | 189.20 | 198.95 | 188.00 | 193.05 | 193.05 | 2.52% | 5,240 |
| Mar 2, 2026 | 185.00 | 191.85 | 184.00 | 188.30 | 188.30 | -1.34% | 5,983 |
| Feb 27, 2026 | 194.95 | 201.00 | 187.05 | 190.85 | 190.85 | 0.95% | 1,602 |
| Feb 26, 2026 | 192.60 | 198.00 | 187.55 | 189.05 | 189.05 | -1.82% | 1,616 |
| Feb 25, 2026 | 201.75 | 201.75 | 189.85 | 192.55 | 192.55 | 0.60% | 2,846 |
| Feb 24, 2026 | 191.50 | 195.00 | 188.00 | 191.40 | 191.40 | 0.47% | 5,433 |
| Feb 23, 2026 | 187.00 | 197.00 | 187.00 | 190.50 | 190.50 | -4.05% | 4,823 |
| Feb 20, 2026 | 205.00 | 205.00 | 191.00 | 198.55 | 198.55 | -0.85% | 2,277 |
| Feb 19, 2026 | 198.00 | 211.50 | 196.00 | 200.25 | 200.25 | -0.62% | 1,710 |
| Feb 18, 2026 | 205.80 | 211.95 | 198.00 | 201.50 | 201.50 | -2.09% | 3,870 |
| Feb 17, 2026 | 206.00 | 211.75 | 202.00 | 205.80 | 205.80 | -0.58% | 2,550 |
| Feb 16, 2026 | 220.00 | 223.20 | 205.00 | 207.00 | 207.00 | -7.28% | 3,966 |
| Feb 13, 2026 | 228.50 | 228.50 | 212.50 | 223.25 | 223.25 | -2.79% | 2,588 |
| Feb 12, 2026 | 229.00 | 230.00 | 220.00 | 229.65 | 229.65 | 1.44% | 3,579 |
| Feb 11, 2026 | 213.75 | 230.00 | 209.00 | 226.40 | 226.40 | 6.04% | 7,222 |
| Feb 10, 2026 | 225.00 | 225.00 | 209.15 | 213.50 | 213.50 | -0.12% | 1,146 |
| Feb 9, 2026 | 199.00 | 220.00 | 198.00 | 213.75 | 213.75 | 10.55% | 4,700 |
| Feb 6, 2026 | 191.30 | 199.80 | 191.30 | 193.35 | 193.35 | 0.36% | 2,174 |
| Feb 5, 2026 | 200.80 | 200.80 | 191.00 | 192.65 | 192.65 | -3.31% | 3,728 |
| Feb 4, 2026 | 205.85 | 205.85 | 198.90 | 199.25 | 199.25 | 0.18% | 2,925 |
| Feb 3, 2026 | 207.00 | 207.80 | 195.00 | 198.90 | 198.90 | 1.27% | 2,148 |
| Feb 2, 2026 | 209.80 | 209.80 | 194.05 | 196.40 | 196.40 | 0.20% | 897 |
| Feb 1, 2026 | 190.05 | 204.00 | 190.05 | 196.00 | 196.00 | 1.37% | 1,124 |
| Jan 30, 2026 | 201.90 | 201.90 | 190.20 | 193.35 | 193.35 | -1.23% | 4,677 |
| Jan 29, 2026 | 209.90 | 209.90 | 194.05 | 195.75 | 195.75 | 0.38% | 4,191 |
| Jan 28, 2026 | 195.90 | 199.60 | 193.60 | 195.00 | 195.00 | -0.46% | 7,418 |
| Jan 27, 2026 | 212.10 | 213.75 | 193.10 | 195.90 | 195.90 | -6.47% | 8,064 |
| Jan 23, 2026 | 217.90 | 217.90 | 202.50 | 209.45 | 209.45 | -0.66% | 3,401 |
| Jan 22, 2026 | 214.00 | 215.00 | 203.05 | 210.85 | 210.85 | 0.79% | 710 |
| Jan 21, 2026 | 219.90 | 220.90 | 201.10 | 209.20 | 209.20 | -2.45% | 2,840 |
| Jan 20, 2026 | 219.00 | 219.00 | 203.15 | 214.45 | 214.45 | 2.95% | 3,253 |
| Jan 19, 2026 | 211.55 | 219.95 | 199.00 | 208.30 | 208.30 | -1.54% | 5,023 |
| Jan 16, 2026 | 223.00 | 223.00 | 210.80 | 211.55 | 211.55 | -0.45% | 2,573 |
| Jan 14, 2026 | 225.75 | 225.75 | 211.00 | 212.50 | 212.50 | -3.41% | 3,532 |
| Jan 13, 2026 | 226.35 | 226.35 | 215.70 | 220.00 | 220.00 | 1.99% | 947 |
| Jan 12, 2026 | 220.90 | 224.95 | 215.00 | 215.70 | 215.70 | -2.35% | 1,605 |
| Jan 9, 2026 | 228.00 | 228.65 | 217.00 | 220.90 | 220.90 | -3.45% | 2,081 |
| Jan 8, 2026 | 223.30 | 229.00 | 223.20 | 228.80 | 228.80 | 2.51% | 895 |
| Jan 7, 2026 | 225.50 | 228.45 | 221.20 | 223.20 | 223.20 | -0.31% | 3,433 |
| Jan 6, 2026 | 227.05 | 234.75 | 222.00 | 223.90 | 223.90 | -2.29% | 4,050 |
| Jan 5, 2026 | 238.95 | 238.95 | 227.00 | 229.15 | 229.15 | -1.33% | 3,719 |
| Jan 2, 2026 | 237.30 | 237.30 | 230.35 | 232.25 | 232.25 | -0.43% | 4,184 |
| Jan 1, 2026 | 237.95 | 237.95 | 233.00 | 233.25 | 233.25 | -0.77% | 1,074 |
| Dec 31, 2025 | 234.00 | 238.00 | 234.00 | 235.05 | 235.05 | -0.61% | 1,028 |
| Dec 30, 2025 | 240.00 | 240.00 | 230.05 | 236.50 | 236.50 | 1.79% | 3,942 |
| Dec 29, 2025 | 235.00 | 240.00 | 231.35 | 232.35 | 232.35 | -1.13% | 1,825 |
| Dec 26, 2025 | 233.05 | 238.75 | 233.00 | 235.00 | 235.00 | 0.82% | 1,822 |
| Dec 24, 2025 | 234.00 | 237.75 | 231.60 | 233.10 | 233.10 | -1.04% | 2,865 |
| Dec 23, 2025 | 243.95 | 243.95 | 234.00 | 235.55 | 235.55 | -0.28% | 4,710 |
| Dec 22, 2025 | 238.35 | 244.75 | 231.30 | 236.20 | 236.20 | -1.38% | 3,383 |
| Dec 19, 2025 | 259.00 | 259.00 | 236.25 | 239.50 | 239.50 | 4.13% | 2,933 |
| Dec 18, 2025 | 230.05 | 239.95 | 224.10 | 230.00 | 230.00 | -1.73% | 4,298 |
| Dec 17, 2025 | 239.80 | 239.80 | 232.55 | 234.05 | 234.05 | -0.91% | 1,022 |
| Dec 16, 2025 | 238.00 | 238.00 | 233.00 | 236.20 | 236.20 | 0.47% | 976 |
| Dec 15, 2025 | 233.00 | 237.70 | 230.50 | 235.10 | 235.10 | 0.88% | 1,104 |
| Dec 12, 2025 | 233.90 | 238.95 | 232.00 | 233.05 | 233.05 | -0.34% | 1,781 |
| Dec 11, 2025 | 237.00 | 242.00 | 231.25 | 233.85 | 233.85 | -0.70% | 4,199 |
| Dec 10, 2025 | 244.70 | 248.85 | 233.25 | 235.50 | 235.50 | -3.11% | 1,704 |
| Dec 9, 2025 | 235.00 | 250.00 | 230.30 | 243.05 | 243.05 | 3.93% | 2,924 |
| Dec 8, 2025 | 245.00 | 245.00 | 230.05 | 233.85 | 233.85 | -3.47% | 2,854 |
| Dec 5, 2025 | 243.95 | 244.80 | 232.50 | 242.25 | 242.25 | 1.89% | 2,270 |
| Dec 4, 2025 | 236.25 | 242.30 | 235.00 | 237.75 | 237.75 | 0.59% | 2,112 |
| Dec 3, 2025 | 246.00 | 247.00 | 235.05 | 236.35 | 236.35 | -1.17% | 659 |
| Dec 2, 2025 | 241.75 | 245.85 | 238.00 | 239.15 | 239.15 | -0.77% | 1,648 |
| Dec 1, 2025 | 241.05 | 247.85 | 240.05 | 241.00 | 241.00 | 1.09% | 2,084 |
| Nov 28, 2025 | 237.50 | 247.70 | 237.50 | 238.40 | 238.40 | -0.71% | 3,505 |
| Nov 27, 2025 | 248.60 | 248.60 | 238.00 | 240.10 | 240.10 | -0.48% | 4,185 |
| Nov 26, 2025 | 238.10 | 246.50 | 238.10 | 241.25 | 241.25 | 0.23% | 1,189 |
| Nov 25, 2025 | 238.50 | 248.95 | 236.00 | 240.70 | 240.70 | -1.15% | 6,192 |
| Nov 24, 2025 | 250.00 | 250.00 | 238.60 | 243.50 | 243.50 | -2.99% | 5,256 |
| Nov 21, 2025 | 259.95 | 263.00 | 250.00 | 251.00 | 251.00 | -0.69% | 3,931 |
| Nov 20, 2025 | 260.00 | 260.00 | 250.10 | 252.75 | 252.75 | -2.81% | 1,720 |
| Nov 19, 2025 | 261.90 | 263.00 | 258.00 | 260.05 | 260.05 | -0.71% | 1,773 |
| Nov 18, 2025 | 267.45 | 267.45 | 257.20 | 261.90 | 261.90 | -0.29% | 3,147 |
| Nov 17, 2025 | 263.70 | 269.80 | 258.00 | 262.65 | 262.65 | 1.61% | 8,105 |
| Nov 14, 2025 | 248.00 | 260.00 | 242.10 | 258.50 | 258.50 | 5.51% | 8,466 |
| Nov 13, 2025 | 241.00 | 248.45 | 240.20 | 245.00 | 245.00 | 2.10% | 4,945 |
| Nov 12, 2025 | 246.45 | 249.90 | 237.00 | 239.95 | 239.95 | -2.64% | 8,091 |
| Nov 11, 2025 | 245.10 | 251.70 | 245.10 | 246.45 | 246.45 | -0.06% | 2,085 |
| Nov 10, 2025 | 248.30 | 255.60 | 241.00 | 246.60 | 246.60 | -0.74% | 5,936 |
| Nov 7, 2025 | 252.00 | 252.95 | 241.15 | 248.45 | 248.45 | -2.03% | 3,689 |
| Nov 6, 2025 | 254.50 | 259.00 | 250.05 | 253.60 | 253.60 | -0.35% | 4,115 |
| Nov 4, 2025 | 267.90 | 267.90 | 252.00 | 254.50 | 254.50 | -1.59% | 3,547 |
| Nov 3, 2025 | 269.90 | 269.90 | 257.05 | 258.60 | 258.60 | -0.69% | 1,396 |
| Oct 31, 2025 | 255.50 | 265.00 | 255.30 | 260.40 | 260.40 | 0.04% | 2,623 |
| Oct 30, 2025 | 264.00 | 268.00 | 258.00 | 260.30 | 260.30 | -0.21% | 1,759 |
| Oct 29, 2025 | 261.05 | 269.30 | 257.10 | 260.85 | 260.85 | -2.47% | 2,548 |
| Oct 28, 2025 | 265.25 | 272.00 | 263.05 | 267.45 | 267.45 | 0.34% | 4,150 |
| Oct 27, 2025 | 264.50 | 271.75 | 260.15 | 266.55 | 266.55 | 0.79% | 3,710 |
| Oct 24, 2025 | 267.80 | 267.80 | 260.00 | 264.45 | 264.45 | 0.04% | 2,656 |
| Oct 23, 2025 | 259.50 | 268.55 | 259.50 | 264.35 | 264.35 | 1.05% | 3,954 |
| Oct 21, 2025 | 259.95 | 269.00 | 250.10 | 261.60 | 261.60 | 2.63% | 3,923 |
| Oct 20, 2025 | 264.00 | 264.00 | 245.00 | 254.90 | 254.90 | 4.19% | 7,321 |
| Oct 17, 2025 | 249.05 | 255.90 | 240.00 | 244.65 | 244.65 | -2.88% | 8,185 |
| Oct 16, 2025 | 262.00 | 268.00 | 250.00 | 251.90 | 251.90 | -3.73% | 17,792 |
| Oct 15, 2025 | 263.05 | 268.85 | 261.25 | 261.65 | 261.65 | -0.46% | 2,476 |
| Oct 14, 2025 | 270.95 | 270.95 | 260.60 | 262.85 | 262.85 | -3.01% | 3,616 |