Comrade Appliances Limited (BOM:543921)
India
· Delayed Price · Currency is INR 40.80
-2.04 (-4.76%)
At close: Mar 9, 2026
Comrade Appliances Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.76% | 2,000 |
| Mar 6, 2026 | 42.50 | 42.84 | 42.50 | 42.84 | 42.84 | 5.00% | 2,000 |
| Mar 5, 2026 | 37.25 | 40.80 | 37.25 | 40.80 | 40.80 | 4.32% | 5,000 |
| Mar 4, 2026 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -4.98% | 1,000 |
| Mar 2, 2026 | 40.90 | 41.16 | 40.90 | 41.16 | 41.16 | 5.00% | 3,000 |
| Feb 27, 2026 | 36.00 | 39.20 | 36.00 | 39.20 | 39.20 | 3.84% | 4,000 |
| Feb 26, 2026 | 40.90 | 40.90 | 37.75 | 37.75 | 37.75 | -4.72% | 5,000 |
| Feb 25, 2026 | 37.50 | 40.95 | 37.41 | 39.62 | 39.62 | 0.64% | 13,000 |
| Feb 20, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - | 1,000 |
| Feb 19, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -5.00% | 3,000 |
| Feb 18, 2026 | 38.59 | 41.44 | 38.49 | 41.44 | 41.44 | 2.30% | 13,000 |
| Feb 17, 2026 | 40.51 | 40.55 | 40.51 | 40.51 | 40.51 | -5.00% | 21,000 |
| Feb 16, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | -4.99% | 9,000 |
| Feb 13, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 4.98% | 1,000 |
| Feb 11, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 2,000 |
| Feb 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.02% | 1,000 |
| Feb 5, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.02% | 1,000 |
| Feb 4, 2026 | 46.00 | 46.00 | 45.01 | 45.02 | 45.02 | -4.78% | 3,000 |
| Feb 3, 2026 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 5.00% | 20,000 |
| Feb 2, 2026 | 48.00 | 48.00 | 45.03 | 45.03 | 45.03 | -5.00% | 7,000 |
| Feb 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.87% | 13,000 |
| Jan 30, 2026 | 47.00 | 47.00 | 44.70 | 45.20 | 45.20 | -3.83% | 5,000 |
| Jan 28, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.06% | 24,000 |
| Jan 27, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -4.99% | 3,000 |
| Jan 22, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | 2,000 |
| Jan 21, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -4.99% | 2,000 |
| Jan 19, 2026 | 52.09 | 52.10 | 52.09 | 52.10 | 52.10 | -4.98% | 5,000 |
| Jan 16, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -4.99% | 3,000 |
| Jan 9, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - | 1,000 |
| Jan 7, 2026 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -4.99% | 2,000 |
| Jan 5, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 2.00% | 2,000 |
| Jan 2, 2026 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 0.37% | 1,000 |
| Dec 31, 2025 | 53.69 | 59.33 | 53.69 | 59.33 | 59.33 | 4.99% | 11,000 |
| Dec 30, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | -4.99% | 3,000 |
| Dec 29, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | -5.00% | 4,000 |
| Dec 26, 2025 | 62.65 | 62.65 | 62.57 | 62.61 | 62.61 | -4.93% | 4,000 |
| Dec 24, 2025 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | -4.99% | 8,000 |
| Dec 23, 2025 | 69.32 | 69.32 | 69.32 | 69.32 | 69.32 | -4.99% | 1,000 |
| Dec 22, 2025 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | -5.00% | 2,000 |
| Dec 17, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 3.78% | 1,000 |
| Dec 12, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.95% | 15,000 |
| Dec 11, 2025 | 70.95 | 72.80 | 70.95 | 71.88 | 71.88 | 1.31% | 3,000 |
| Dec 10, 2025 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 3.58% | 1,000 |
| Dec 9, 2025 | 63.00 | 68.50 | 63.00 | 68.50 | 68.50 | 4.56% | 2,000 |
| Dec 8, 2025 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -4.99% | 4,000 |
| Dec 5, 2025 | 65.55 | 68.95 | 65.55 | 68.95 | 68.95 | -0.07% | 4,000 |
| Dec 4, 2025 | 66.80 | 69.00 | 66.80 | 69.00 | 69.00 | -0.14% | 96,000 |
| Dec 3, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 3.07% | 1,000 |
| Dec 1, 2025 | 71.00 | 71.00 | 67.04 | 67.04 | 67.04 | -4.99% | 6,000 |
| Nov 28, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 5.00% | 1,000 |
| Nov 27, 2025 | 67.20 | 67.20 | 67.15 | 67.20 | 67.20 | 5.00% | 5,000 |
| Nov 26, 2025 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 1.91% | 2,000 |
| Nov 25, 2025 | 65.50 | 65.50 | 62.80 | 62.80 | 62.80 | -3.12% | 2,000 |
| Nov 24, 2025 | 68.00 | 68.00 | 64.82 | 64.82 | 64.82 | -5.00% | 6,000 |
| Nov 21, 2025 | 69.15 | 69.85 | 66.50 | 68.23 | 68.23 | -2.53% | 12,000 |
| Nov 20, 2025 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | - | 7,000 |
| Nov 19, 2025 | 70.80 | 70.80 | 69.80 | 70.00 | 70.00 | -4.11% | 10,000 |
| Nov 18, 2025 | 71.01 | 78.00 | 71.01 | 73.00 | 73.00 | -7.47% | 21,000 |
| Nov 17, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | -9.99% | 7,000 |
| Nov 11, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.13% | 1,000 |
| Nov 10, 2025 | 87.65 | 88.65 | 87.65 | 88.65 | 88.65 | 1.14% | 3,000 |
| Nov 6, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.40% | 1,000 |
| Nov 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 0.57% | 1,000 |
| Oct 31, 2025 | 87.65 | 87.80 | 87.50 | 87.50 | 87.50 | -5.91% | 9,000 |
| Oct 30, 2025 | 87.65 | 93.00 | 87.65 | 93.00 | 93.00 | 2.20% | 3,000 |
| Oct 29, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 3.41% | 32,000 |
| Oct 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.91% | 1,000 |
| Oct 27, 2025 | 93.00 | 93.00 | 92.54 | 92.54 | 92.54 | 3.40% | 2,000 |
| Oct 24, 2025 | 92.15 | 92.15 | 88.60 | 89.50 | 89.50 | -4.28% | 6,000 |
| Oct 23, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -3.61% | 1,000 |
| Oct 21, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 1,000 |
| Oct 20, 2025 | 100.00 | 105.00 | 97.00 | 97.00 | 97.00 | -0.07% | 8,000 |
| Oct 17, 2025 | 97.00 | 104.00 | 91.20 | 97.07 | 97.07 | 2.61% | 7,000 |
| Oct 16, 2025 | 89.00 | 94.60 | 89.00 | 94.60 | 94.60 | 1.01% | 5,000 |
| Oct 10, 2025 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - | 1,000 |
| Oct 8, 2025 | 93.60 | 93.65 | 93.60 | 93.65 | 93.65 | -0.30% | 2,000 |
| Oct 6, 2025 | 94.00 | 94.00 | 93.80 | 93.93 | 93.93 | -1.13% | 3,000 |
| Oct 3, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.01% | 1,000 |
| Oct 1, 2025 | 94.05 | 94.05 | 94.05 | 94.05 | 94.05 | -5.00% | 1,000 |
| Sep 30, 2025 | 95.50 | 99.00 | 94.05 | 99.00 | 99.00 | 3.94% | 5,000 |
| Sep 26, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | - | 1,000 |
| Sep 25, 2025 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.17% | 1,000 |
| Sep 24, 2025 | 100.40 | 100.40 | 95.41 | 95.41 | 95.41 | -5.00% | 6,000 |
| Sep 23, 2025 | 100.43 | 100.43 | 100.43 | 100.43 | 100.43 | -4.99% | 2,000 |
| Sep 22, 2025 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | -5.00% | 1,000 |
| Sep 17, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | 4.99% | 1,000 |
| Sep 16, 2025 | 103.00 | 108.95 | 103.00 | 105.98 | 105.98 | 1.90% | 2,000 |
| Sep 15, 2025 | 105.59 | 105.59 | 104.00 | 104.00 | 104.00 | 3.41% | 8,000 |
| Sep 12, 2025 | 96.00 | 104.95 | 96.00 | 100.57 | 100.57 | 0.59% | 6,000 |
| Sep 11, 2025 | 99.10 | 103.95 | 98.95 | 99.98 | 99.98 | 0.99% | 13,000 |
| Sep 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.23% | 1,000 |