Comfort Fincap Limited (BOM:535267)
India
· Delayed Price · Currency is INR 7.93
+0.15 (1.93%)
At close: Apr 28, 2026
Comfort Fincap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.99 | 8.40 | 7.61 | 8.03 | 8.03 | 1.26% | 32,651 |
| Apr 28, 2026 | 7.78 | 8.20 | 7.70 | 7.93 | 7.93 | 1.93% | 15,101 |
| Apr 27, 2026 | 7.66 | 8.02 | 7.66 | 7.78 | 7.78 | -1.89% | 18,018 |
| Apr 24, 2026 | 7.90 | 8.05 | 7.63 | 7.93 | 7.93 | 0.51% | 32,842 |
| Apr 23, 2026 | 8.01 | 8.07 | 7.80 | 7.89 | 7.89 | 0.25% | 15,755 |
| Apr 22, 2026 | 7.78 | 8.10 | 7.51 | 7.87 | 7.87 | -1.38% | 38,096 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.80 | 7.98 | 7.98 | - | 5,517 |
| Apr 20, 2026 | 7.83 | 8.05 | 7.56 | 7.98 | 7.98 | 4.04% | 48,008 |
| Apr 17, 2026 | 7.84 | 7.84 | 7.55 | 7.67 | 7.67 | -0.39% | 19,508 |
| Apr 16, 2026 | 7.89 | 7.89 | 7.52 | 7.70 | 7.70 | 0.39% | 8,904 |
| Apr 15, 2026 | 7.55 | 7.86 | 7.55 | 7.67 | 7.67 | 1.59% | 46,007 |
| Apr 13, 2026 | 7.77 | 7.90 | 7.41 | 7.55 | 7.55 | -4.19% | 40,613 |
| Apr 10, 2026 | 8.25 | 8.60 | 7.56 | 7.88 | 7.88 | -2.60% | 41,630 |
| Apr 9, 2026 | 7.56 | 8.89 | 7.26 | 8.09 | 8.09 | 9.18% | 272,054 |
| Apr 8, 2026 | 7.38 | 7.47 | 7.12 | 7.41 | 7.41 | 2.21% | 51,866 |
| Apr 7, 2026 | 7.11 | 7.39 | 7.10 | 7.25 | 7.25 | -0.14% | 146,325 |
| Apr 6, 2026 | 7.32 | 7.32 | 6.98 | 7.26 | 7.26 | 1.11% | 14,443 |
| Apr 2, 2026 | 7.35 | 7.60 | 6.85 | 7.18 | 7.18 | 2.13% | 140,918 |
| Apr 1, 2026 | 6.54 | 7.37 | 6.06 | 7.03 | 7.03 | 7.66% | 54,064 |
| Mar 30, 2026 | 6.95 | 7.10 | 6.41 | 6.53 | 6.53 | -4.53% | 62,816 |
| Mar 27, 2026 | 7.08 | 7.08 | 6.31 | 6.84 | 6.84 | -1.72% | 80,674 |
| Mar 25, 2026 | 7.07 | 7.15 | 6.92 | 6.96 | 6.96 | -1.00% | 42,030 |
| Mar 24, 2026 | 6.62 | 7.15 | 6.62 | 7.03 | 7.03 | 3.08% | 13,736 |
| Mar 23, 2026 | 7.03 | 7.17 | 6.70 | 6.82 | 6.82 | -2.99% | 11,368 |
| Mar 20, 2026 | 7.20 | 7.28 | 7.01 | 7.03 | 7.03 | 1.01% | 8,945 |
| Mar 19, 2026 | 7.10 | 7.10 | 6.80 | 6.96 | 6.96 | -1.97% | 10,847 |
| Mar 18, 2026 | 6.87 | 7.36 | 6.40 | 7.10 | 7.10 | 3.35% | 31,901 |
| Mar 17, 2026 | 7.76 | 7.76 | 6.18 | 6.87 | 6.87 | -6.53% | 261,106 |
| Mar 16, 2026 | 7.31 | 7.56 | 7.30 | 7.35 | 7.35 | -0.14% | 205,248 |
| Mar 13, 2026 | 7.40 | 7.48 | 7.30 | 7.36 | 7.36 | 0.27% | 111,281 |
| Mar 12, 2026 | 7.32 | 7.66 | 7.30 | 7.34 | 7.34 | 0.41% | 63,933 |
| Mar 11, 2026 | 7.72 | 7.72 | 7.30 | 7.31 | 7.31 | -1.35% | 38,926 |
| Mar 10, 2026 | 7.41 | 7.79 | 7.40 | 7.41 | 7.41 | 0.14% | 61,447 |
| Mar 9, 2026 | 7.50 | 7.88 | 7.10 | 7.40 | 7.40 | -3.01% | 125,472 |
| Mar 6, 2026 | 7.64 | 7.74 | 7.50 | 7.63 | 7.63 | -0.65% | 6,395 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.50 | 7.68 | 7.68 | -0.26% | 11,316 |
| Mar 4, 2026 | 7.73 | 7.73 | 7.53 | 7.70 | 7.70 | -0.65% | 12,482 |
| Mar 2, 2026 | 7.71 | 7.90 | 7.60 | 7.75 | 7.75 | -0.39% | 16,019 |
| Feb 27, 2026 | 7.52 | 8.00 | 7.50 | 7.78 | 7.78 | -0.13% | 106,443 |
| Feb 26, 2026 | 7.80 | 7.96 | 7.34 | 7.79 | 7.79 | -1.52% | 66,167 |
| Feb 25, 2026 | 7.92 | 8.05 | 7.73 | 7.91 | 7.91 | 1.67% | 18,934 |
| Feb 24, 2026 | 7.90 | 8.00 | 7.76 | 7.78 | 7.78 | -1.52% | 48,149 |
| Feb 23, 2026 | 8.00 | 8.20 | 7.81 | 7.90 | 7.90 | -1.37% | 60,749 |
| Feb 20, 2026 | 8.00 | 8.35 | 8.00 | 8.01 | 8.01 | 4.03% | 257,061 |
| Feb 19, 2026 | 7.83 | 8.05 | 7.03 | 7.70 | 7.70 | -3.39% | 187,824 |
| Feb 18, 2026 | 7.70 | 8.45 | 7.70 | 7.97 | 7.97 | 1.53% | 234,393 |
| Feb 17, 2026 | 7.70 | 8.00 | 7.70 | 7.85 | 7.85 | 1.16% | 50,940 |
| Feb 16, 2026 | 7.71 | 7.80 | 7.69 | 7.76 | 7.76 | 0.65% | 13,414 |
| Feb 13, 2026 | 7.99 | 8.00 | 7.68 | 7.71 | 7.71 | -3.02% | 37,105 |
| Feb 12, 2026 | 7.68 | 8.00 | 7.68 | 7.95 | 7.95 | - | 28,426 |
| Feb 11, 2026 | 7.52 | 9.10 | 7.52 | 7.95 | 7.95 | 2.98% | 164,869 |
| Feb 10, 2026 | 7.64 | 7.88 | 7.36 | 7.72 | 7.72 | 0.39% | 56,654 |
| Feb 9, 2026 | 7.55 | 7.78 | 7.46 | 7.69 | 7.69 | 0.52% | 38,992 |
| Feb 6, 2026 | 7.68 | 7.75 | 7.55 | 7.65 | 7.65 | -0.39% | 19,700 |
| Feb 5, 2026 | 7.65 | 7.77 | 7.30 | 7.68 | 7.68 | 1.45% | 23,311 |
| Feb 4, 2026 | 7.22 | 7.57 | 7.22 | 7.57 | 7.57 | 1.47% | 46,793 |
| Feb 3, 2026 | 7.27 | 7.48 | 7.20 | 7.46 | 7.46 | 2.90% | 44,488 |
| Feb 2, 2026 | 7.21 | 7.59 | 6.67 | 7.25 | 7.25 | 2.26% | 53,112 |
| Feb 1, 2026 | 7.04 | 7.40 | 7.02 | 7.09 | 7.09 | 0.71% | 13,536 |
| Jan 30, 2026 | 7.05 | 7.38 | 7.02 | 7.04 | 7.04 | -0.56% | 44,308 |
| Jan 29, 2026 | 7.57 | 7.86 | 7.00 | 7.08 | 7.08 | -5.47% | 43,428 |
| Jan 28, 2026 | 7.99 | 7.99 | 7.41 | 7.49 | 7.49 | -4.95% | 45,459 |
| Jan 27, 2026 | 7.85 | 8.00 | 7.82 | 7.88 | 7.88 | -1.38% | 69,169 |
| Jan 23, 2026 | 7.98 | 8.59 | 7.41 | 7.99 | 7.99 | 0.38% | 183,204 |
| Jan 22, 2026 | 7.94 | 7.98 | 7.69 | 7.96 | 7.96 | 1.02% | 38,535 |
| Jan 21, 2026 | 7.61 | 7.94 | 7.61 | 7.88 | 7.88 | 2.20% | 66,293 |
| Jan 20, 2026 | 7.92 | 7.92 | 7.18 | 7.71 | 7.71 | - | 55,466 |
| Jan 19, 2026 | 7.95 | 7.99 | 7.25 | 7.71 | 7.71 | -3.02% | 22,324 |
| Jan 16, 2026 | 8.50 | 8.50 | 7.65 | 7.95 | 7.95 | -0.38% | 126,769 |
| Jan 14, 2026 | 7.28 | 8.56 | 7.11 | 7.98 | 7.98 | 11.76% | 162,344 |
| Jan 13, 2026 | 7.30 | 7.44 | 7.10 | 7.14 | 7.14 | -2.06% | 17,771 |
| Jan 12, 2026 | 7.12 | 7.55 | 6.80 | 7.29 | 7.29 | 2.39% | 36,775 |
| Jan 9, 2026 | 7.09 | 7.50 | 7.09 | 7.12 | 7.12 | -2.33% | 9,583 |
| Jan 8, 2026 | 7.32 | 7.32 | 7.10 | 7.29 | 7.29 | 0.41% | 4,966 |
| Jan 7, 2026 | 7.36 | 7.36 | 7.03 | 7.26 | 7.26 | -0.55% | 15,541 |
| Jan 6, 2026 | 7.36 | 7.48 | 7.11 | 7.30 | 7.30 | -1.22% | 12,736 |
| Jan 5, 2026 | 7.44 | 7.50 | 7.27 | 7.39 | 7.39 | -0.81% | 4,652 |
| Jan 2, 2026 | 7.47 | 7.50 | 7.23 | 7.45 | 7.45 | 0.95% | 120,322 |
| Jan 1, 2026 | 7.48 | 7.48 | 7.21 | 7.38 | 7.38 | 0.54% | 11,615 |
| Dec 31, 2025 | 7.01 | 7.37 | 7.01 | 7.34 | 7.34 | 2.51% | 127,096 |
| Dec 30, 2025 | 7.38 | 7.38 | 7.00 | 7.16 | 7.16 | 0.28% | 129,519 |
| Dec 29, 2025 | 7.44 | 7.44 | 7.10 | 7.14 | 7.14 | -2.99% | 344,553 |
| Dec 26, 2025 | 7.27 | 7.37 | 7.21 | 7.36 | 7.36 | 1.38% | 139,775 |
| Dec 24, 2025 | 7.40 | 7.40 | 7.20 | 7.26 | 7.26 | 0.14% | 9,374 |
| Dec 23, 2025 | 7.44 | 7.44 | 6.85 | 7.25 | 7.25 | -0.14% | 29,525 |
| Dec 22, 2025 | 7.43 | 7.43 | 6.81 | 7.26 | 7.26 | -0.41% | 30,908 |
| Dec 19, 2025 | 7.29 | 7.35 | 7.02 | 7.29 | 7.29 | 1.39% | 28,197 |
| Dec 18, 2025 | 7.31 | 7.47 | 7.00 | 7.19 | 7.19 | -1.64% | 87,426 |
| Dec 17, 2025 | 7.45 | 7.45 | 6.74 | 7.31 | 7.31 | 0.69% | 47,264 |
| Dec 16, 2025 | 7.37 | 7.47 | 7.22 | 7.26 | 7.26 | -1.49% | 5,694 |
| Dec 15, 2025 | 7.56 | 7.56 | 7.24 | 7.37 | 7.37 | -0.27% | 18,106 |
| Dec 12, 2025 | 7.51 | 7.59 | 7.24 | 7.39 | 7.39 | -0.14% | 37,806 |
| Dec 11, 2025 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | 0.54% | 29,384 |
| Dec 10, 2025 | 7.61 | 7.61 | 7.27 | 7.36 | 7.36 | -1.74% | 15,342 |
| Dec 9, 2025 | 7.48 | 7.58 | 7.22 | 7.49 | 7.49 | 0.67% | 7,957 |
| Dec 8, 2025 | 7.80 | 7.80 | 7.25 | 7.44 | 7.44 | -2.11% | 16,938 |
| Dec 5, 2025 | 7.79 | 7.79 | 7.44 | 7.60 | 7.60 | 0.26% | 8,403 |
| Dec 4, 2025 | 7.62 | 7.74 | 7.40 | 7.58 | 7.58 | 0.66% | 28,018 |
| Dec 3, 2025 | 7.92 | 7.92 | 7.41 | 7.53 | 7.53 | -1.95% | 13,159 |
| Dec 2, 2025 | 7.95 | 7.95 | 7.53 | 7.68 | 7.68 | 0.66% | 28,345 |