BSE - Delayed Quote
INR
CG-VAK Software and Exports Limited (CGVAK.BO)
135.00
-2.70
(-1.96%)
At close: October 30 at 3:24:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.05
135.05
132.30
135.00
135.00
1,056
Oct 29, 2026
135.00
137.85
131.60
137.70
137.70
7,582
Oct 28, 2026
134.00
136.85
134.00
136.00
136.00
603
Oct 27, 2026
136.00
136.95
133.00
134.05
134.05
127
Oct 26, 2026
133.45
139.90
127.50
138.50
138.50
204
Oct 23, 2026
134.00
139.00
130.60
133.35
133.35
409
Oct 22, 2026
131.00
138.50
131.00
138.10
138.10
136
Oct 21, 2026
131.80
132.50
131.80
132.50
132.50
170
Oct 19, 2026
132.00
134.00
132.00
132.45
132.45
289
Oct 16, 2026
133.55
135.30
133.55
135.00
135.00
454
Oct 15, 2026
136.50
139.90
132.45
133.15
133.15
238
Oct 14, 2026
137.00
139.40
132.20
132.45
132.45
2,210
Oct 13, 2026
136.40
138.00
135.00
135.00
135.00
18
Oct 12, 2026
136.05
138.80
131.60
137.70
137.70
213
Oct 9, 2026
139.85
140.00
128.00
130.05
130.05
8,881
Oct 8, 2026
134.00
141.95
134.00
139.90
139.90
864
Oct 7, 2026
143.00
143.95
128.50
135.00
135.00
12,792
Oct 6, 2026
148.70
152.00
143.00
146.75
146.75
2,168
Oct 5, 2026
159.35
159.35
147.25
148.70
148.70
45
Oct 1, 2026
162.95
162.95
147.00
149.85
149.85
216
Sep 30, 2026
151.90
151.90
145.00
145.90
145.90
297
Sep 29, 2026
149.00
151.80
144.00
145.10
145.10
709
Sep 28, 2026
154.80
155.90
146.05
151.95
151.95
796
Sep 25, 2026
149.50
154.00
149.00
153.95
153.95
2,214
Sep 24, 2026
148.95
149.95
144.50
148.00
148.00
3,214
Sep 23, 2026
142.05
148.00
142.05
146.00
146.00
1,759
Sep 22, 2026
143.70
147.00
140.50
145.50
145.50
1,833
Sep 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
157.00
157.00
143.65
143.65
143.65
3,476
Sep 18, 2026
153.00
153.00
147.00
147.60
146.60
1,193
Sep 17, 2026
147.00
147.45
143.50
145.35
144.37
1,434
Sep 16, 2026
150.00
150.00
142.05
147.65
146.65
1,331
Sep 15, 2026
158.75
158.75
147.00
147.50
146.50
1,653
Sep 11, 2026
145.05
149.90
142.55
144.90
143.92
938
Sep 10, 2026
146.00
156.00
145.00
145.00
144.02
1,172
Sep 9, 2026
145.55
146.50
145.10
146.00
145.01
466
Sep 8, 2026
147.55
153.95
145.05
145.05
144.07
1,060
Sep 7, 2026
150.50
150.50
145.75
146.30
145.31
1,114
Sep 4, 2026
144.00
156.25
144.00
147.90
146.90
248
Sep 3, 2026
158.00
158.00
145.00
152.45
151.42
1,075
Sep 2, 2026
154.75
154.75
147.55
152.10
151.07
125
Sep 1, 2026
157.95
158.00
151.30
154.85
153.80
846
Aug 31, 2026
151.00
156.00
147.00
148.05
147.05
722
Aug 28, 2026
169.90
169.90
148.05
149.05
148.04
11
Aug 27, 2026
149.95
149.95
146.20
147.50
146.50
579
Aug 26, 2026
148.50
153.50
148.50
148.50
147.49
252
Aug 25, 2026
151.05
154.00
146.60
147.85
146.85
1,399
Aug 24, 2026
157.70
157.70
150.05
151.00
149.98
2,634
Aug 21, 2026
157.50
165.95
155.90
158.65
157.58
388
Aug 20, 2026
160.00
161.90
152.85
156.65
155.59
5,825
Aug 19, 2026
150.00
155.00
145.55
147.10
146.10
1,396
Aug 18, 2026
157.00
157.00
150.75
151.70
150.67
206
Aug 17, 2026
154.95
157.50
142.10
157.10
156.04
1,787
Aug 14, 2026
153.05
160.00
148.00
148.45
147.44
11,206
Aug 13, 2026
158.80
158.80
152.00
152.25
151.22
893
Aug 12, 2026
162.75
162.75
150.00
154.40
153.35
3,298
Aug 11, 2026
162.90
162.90
152.30
157.60
156.53
7,057
Aug 10, 2026
166.00
166.00
156.00
156.85
155.79
2,141
Aug 7, 2026
166.00
166.00
158.60
159.90
158.82
1,037
Aug 6, 2026
165.70
168.00
161.00
161.40
160.31
2,508
Aug 5, 2026
180.00
180.00
168.00
169.60
168.45
1,164
Aug 4, 2026
163.95
172.85
157.15
170.55
169.39
3,407
Aug 3, 2026
165.00
165.00
158.65
159.55
158.47
1,496
Jul 31, 2026
160.95
162.00
157.50
160.00
158.92
5,213
Jul 30, 2026
173.75
173.80
160.00
160.95
159.86
4,238
Jul 29, 2026
163.80
169.00
158.25
167.65
166.51
5,999
Jul 28, 2026
164.95
164.95
158.05
162.60
161.50
1,988
Jul 27, 2026
164.00
164.00
155.60
161.80
160.70
1,979
Jul 24, 2026
164.45
164.45
157.00
157.70
156.63
1,009
Jul 23, 2026
160.05
163.90
157.50
161.00
159.91
1,928
Jul 22, 2026
166.45
166.45
158.55
159.90
158.82
1,259
Jul 21, 2026
157.25
166.75
157.25
161.15
160.06
806
Jul 20, 2026
158.35
179.90
157.10
161.65
160.55
1,040
Jul 17, 2026
161.00
164.50
157.05
159.10
158.02
7,322
Jul 16, 2026
163.75
163.75
156.15
157.00
155.94
2,264
Jul 15, 2026
165.00
165.00
157.30
157.90
156.83
2,453
Jul 14, 2026
162.95
171.00
156.40
159.60
158.52
6,103
Jul 13, 2026
162.05
165.90
156.30
161.75
160.65
1,936
Jul 10, 2026
166.70
166.70
157.05
162.05
160.95
4,498
Jul 9, 2026
167.90
167.90
156.25
157.90
156.83
3,678
Jul 8, 2026
169.95
169.95
155.00
159.05
157.97
5,520
Jul 7, 2026
164.00
169.90
159.10
166.25
165.12
1,500
Jul 6, 2026
169.95
170.95
161.00
164.00
162.89
1,398
Jul 3, 2026
163.95
164.00
156.00
163.15
162.04
4,139
Jul 2, 2026
161.95
161.95
154.00
156.05
154.99
2,592
Jul 1, 2026
165.85
167.90
150.05
156.90
155.84
8,819
Jun 30, 2026
167.40
173.95
156.60
161.35
160.26
6,984
Jun 29, 2026
172.00
174.95
167.00
167.40
166.27
621
Jun 25, 2026
176.80
176.80
165.00
171.40
170.24
2,631
Jun 24, 2026
171.90
171.90
169.00
169.05
167.90
3,118
Jun 23, 2026
172.25
180.85
170.00
171.90
170.74
2,919
Jun 22, 2026
174.85
174.85
169.00
171.30
170.14
4,513
Jun 19, 2026
178.45
178.45
174.05
175.85
174.66
2,871
Jun 18, 2026
183.50
183.50
172.65
175.30
174.11
4,955
Jun 17, 2026
186.80
186.80
177.30
179.90
178.68
1,736
Jun 16, 2026
182.65
182.65
176.00
180.35
179.13
2,306
Jun 15, 2026
180.00
185.95
178.95
179.15
177.94
2,910
Jun 12, 2026
185.95
188.00
176.30
178.10
176.89
3,422
Jun 11, 2026
186.95
186.95
176.95
179.00
177.79
2,860
Jun 10, 2026
193.95
193.95
177.55
178.20
176.99
10,969
Jun 9, 2026
194.30
195.00
185.10
186.40
185.14
5,015
Jun 8, 2026
194.00
198.65
188.00
188.60
187.32
2,539
Jun 5, 2026
200.00
200.00
188.60
191.50
190.20
4,990
Jun 4, 2026
198.95
201.00
192.00
193.75
192.44
1,610
Jun 3, 2026
206.95
206.95
195.30
196.10
194.77
2,759
Jun 2, 2026
198.25
226.00
188.25
199.20
197.85
10,732
Jun 1, 2026
201.75
201.75
194.25
194.30
192.98
1,687
May 29, 2026
201.00
204.90
193.00
194.25
192.93
3,177
May 27, 2026
200.05
204.40
196.40
201.00
199.64
5,026
May 26, 2026
197.95
204.45
197.65
200.95
199.59
3,569
May 25, 2026
208.00
208.00
195.30
196.05
194.72
10,844
May 22, 2026
214.00
214.00
205.00
208.85
207.44
3,273
May 21, 2026
215.00
215.00
205.00
210.55
209.12
1,112
May 20, 2026
212.00
212.50
205.00
212.00
210.56
1,845
May 19, 2026
204.55
214.45
201.00
202.50
201.13
1,224
May 18, 2026
211.00
211.00
200.05
204.55
203.16
2,043
May 15, 2026
196.25
211.00
196.25
208.25
206.84
6,275
May 14, 2026
201.00
204.10
197.50
200.05
198.69
2,001
May 13, 2026
209.00
209.00
197.35
200.20
198.84
3,216
May 12, 2026
206.00
214.90
197.00
200.95
199.59
908
May 11, 2026
214.00
214.00
206.05
206.75
205.35
448
May 8, 2026
206.25
214.45
206.25
212.60
211.16
1,132
May 7, 2026
207.05
214.00
206.00
210.75
209.32
998
May 6, 2026
211.00
211.85
205.20
209.80
208.38
528
May 5, 2026
216.75
216.75
202.00
205.20
203.81
482
May 4, 2026
203.15
212.95
203.15
209.05
207.63
1,712
Apr 30, 2026
213.75
213.75
201.00
203.15
201.77
2,727
Apr 29, 2026
210.00
214.50
204.00
212.10
210.66
3,094
Apr 28, 2026
211.00
219.70
203.00
206.15
204.75
3,256
Apr 27, 2026
209.95
212.90
202.50
203.25
201.87
1,749
Apr 24, 2026
215.00
215.00
205.00
205.25
203.86
2,169
Apr 23, 2026
212.40
213.95
205.00
207.15
205.75
1,772
Apr 22, 2026
213.95
215.00
205.00
210.15
208.73
1,313
Apr 21, 2026
211.05
219.90
207.15
208.80
207.39
1,365
Apr 20, 2026
222.20
222.20
211.05
213.55
212.10
1,528
Apr 17, 2026
225.00
225.00
216.00
217.80
216.32
2,135
Apr 16, 2026
225.95
225.95
215.00
220.00
218.51
2,917
Apr 15, 2026
215.15
224.50
212.50
216.45
214.98
3,772
Apr 13, 2026
227.00
227.00
207.00
213.20
211.76
3,083
Apr 10, 2026
237.00
237.00
224.00
226.90
225.36
3,961
Apr 9, 2026
228.00
229.80
214.00
222.05
220.55
2,141
Apr 8, 2026
248.95
248.95
228.00
229.70
228.14
5,312
Apr 7, 2026
211.00
242.00
207.00
236.70
235.10
13,230
Apr 6, 2026
194.00
208.20
193.05
206.05
204.65
4,589
Apr 2, 2026
188.60
198.05
175.05
197.25
195.91
4,869
Apr 1, 2026
162.15
194.40
162.15
188.75
187.47
4,465
Mar 30, 2026
185.40
185.40
161.95
162.05
160.95
29,979
Mar 27, 2026
175.00
178.70
168.00
171.00
169.84
12,373
Mar 25, 2026
185.65
185.65
172.65
176.15
174.96
5,714
Mar 24, 2026
176.55
180.00
171.00
171.05
169.89
17,530
Mar 23, 2026
189.90
189.90
175.10
176.55
175.35
1,601
Mar 20, 2026
186.00
186.00
179.15
185.10
183.85
2,361
Mar 19, 2026
185.00
188.10
175.50
175.95
174.76
7,327
Mar 18, 2026
175.30
189.85
175.30
188.10
186.83
1,729
Mar 17, 2026
183.05
188.00
177.30
183.05
181.81
1,664
Mar 16, 2026
184.05
193.80
176.40
180.85
179.62
7,906
Mar 13, 2026
197.50
199.00
187.00
189.85
188.56
1,562
Mar 12, 2026
199.70
199.70
188.10
195.90
194.57
4,456
Mar 11, 2026
194.00
201.00
190.00
196.70
195.37
7,187
Mar 10, 2026
192.05
197.30
190.80
194.60
193.28
4,945
Mar 9, 2026
186.70
194.80
181.30
193.00
191.69
1,725
Mar 6, 2026
194.00
196.60
190.65
190.85
189.56
2,689
Mar 5, 2026
192.00
197.95
188.10
193.50
192.19
12,660
Mar 4, 2026
189.20
198.95
188.00
193.05
191.74
5,240
Mar 2, 2026
185.00
191.85
184.00
188.30
187.02
5,983
Feb 27, 2026
194.95
201.00
187.05
190.85
189.56
1,602
Feb 26, 2026
192.60
198.00
187.55
189.05
187.77
1,616
Feb 25, 2026
201.75
201.75
189.85
192.55
191.25
2,846
Feb 24, 2026
191.50
195.00
188.00
191.40
190.10
5,433
Feb 23, 2026
187.00
197.00
187.00
190.50
189.21
4,823
Feb 20, 2026
205.00
205.00
191.00
198.55
197.20
2,277
Feb 19, 2026
198.00
211.50
196.00
200.25
198.89
1,710
Feb 18, 2026
205.80
211.95
198.00
201.50
200.13
3,870
Feb 17, 2026
206.00
211.75
202.00
205.80
204.41
2,550
Feb 16, 2026
220.00
223.20
205.00
207.00
205.60
3,966
Feb 13, 2026
228.50
228.50
212.50
223.25
221.74
2,588
Feb 12, 2026
229.00
230.00
220.00
229.65
228.09
3,579
Feb 11, 2026
213.75
230.00
209.00
226.40
224.87
7,222
Feb 10, 2026
225.00
225.00
209.15
213.50
212.05
1,146
Feb 9, 2026
199.00
220.00
198.00
213.75
212.30
4,700
Feb 6, 2026
191.30
199.80
191.30
193.35
192.04
2,174
Feb 5, 2026
200.80
200.80
191.00
192.65
191.34
3,728
Feb 4, 2026
205.85
205.85
198.90
199.25
197.90
2,925
Feb 3, 2026
207.00
207.80
195.00
198.90
197.55
2,148
Feb 2, 2026
209.80
209.80
194.05
196.40
195.07
897
Jan 30, 2026
201.90
201.90
190.20
193.35
192.04
4,677
Jan 29, 2026
209.90
209.90
194.05
195.75
194.42
4,191
Jan 28, 2026
195.90
199.60
193.60
195.00
193.68
7,418
Jan 27, 2026
212.10
213.75
193.10
195.90
194.57
8,064
Jan 23, 2026
217.90
217.90
202.50
209.45
208.03
3,401
Jan 22, 2026
214.00
215.00
203.05
210.85
209.42
710
Jan 21, 2026
219.90
220.90
201.10
209.20
207.78
2,840
Jan 20, 2026
219.00
219.00
203.15
214.45
213.00
3,253
Jan 19, 2026
211.55
219.95
199.00
208.30
206.89
5,023
Jan 16, 2026
223.00
223.00
210.80
211.55
210.12
2,573
Jan 14, 2026
225.75
225.75
211.00
212.50
211.06
3,532
Jan 13, 2026
226.35
226.35
215.70
220.00
218.51
947
Jan 12, 2026
220.90
224.95
215.00
215.70
214.24
1,605
Jan 9, 2026
228.00
228.65
217.00
220.90
219.40
2,081
Jan 8, 2026
223.30
229.00
223.20
228.80
227.25
895
Jan 7, 2026
225.50
228.45
221.20
223.20
221.69
3,433
Jan 6, 2026
227.05
234.75
222.00
223.90
222.38
4,050
Jan 5, 2026
238.95
238.95
227.00
229.15
227.60
3,719
Jan 2, 2026
237.30
237.30
230.35
232.25
230.68
4,184
Jan 1, 2026
237.95
237.95
233.00
233.25
231.67
1,074
Dec 31, 2025
234.00
238.00
234.00
235.05
233.46
1,028
Dec 30, 2025
240.00
240.00
230.05
236.50
234.90
3,942
Dec 29, 2025
235.00
240.00
231.35
232.35
230.78
1,825
Dec 26, 2025
233.05
238.75
233.00
235.00
233.41
1,822
Dec 24, 2025
234.00
237.75
231.60
233.10
231.52
2,865
Dec 23, 2025
243.95
243.95
234.00
235.55
233.95
4,710
Dec 22, 2025
238.35
244.75
231.30
236.20
234.60
3,383
Dec 19, 2025
259.00
259.00
236.25
239.50
237.88
2,933
Dec 18, 2025
230.05
239.95
224.10
230.00
228.44
4,298
Dec 17, 2025
239.80
239.80
232.55
234.05
232.46
1,022
Dec 16, 2025
238.00
238.00
233.00
236.20
234.60
976
Dec 15, 2025
233.00
237.70
230.50
235.10
233.51
1,104
Dec 12, 2025
233.90
238.95
232.00
233.05
231.47
1,781
Dec 11, 2025
237.00
242.00
231.25
233.85
232.27
4,199
Dec 10, 2025
244.70
248.85
233.25
235.50
233.90
1,704
Dec 9, 2025
235.00
250.00
230.30
243.05
241.40
2,924
Dec 8, 2025
245.00
245.00
230.05
233.85
232.27
2,854
Dec 5, 2025
243.95
244.80
232.50
242.25
240.61
2,270
Dec 4, 2025
236.25
242.30
235.00
237.75
236.14
2,112
Dec 3, 2025
246.00
247.00
235.05
236.35
234.75
659
Dec 2, 2025
241.75
245.85
238.00
239.15
237.53
1,648
Dec 1, 2025
241.05
247.85
240.05
241.00
239.37
2,084
Nov 28, 2025
237.50
247.70
237.50
238.40
236.78
3,505
Nov 27, 2025
248.60
248.60
238.00
240.10
238.47
4,185
Nov 26, 2025
238.10
246.50
238.10
241.25
239.62
1,189
Nov 25, 2025
238.50
248.95
236.00
240.70
239.07
6,192
Nov 24, 2025
250.00
250.00
238.60
243.50
241.85
5,256
Nov 21, 2025
259.95
263.00
250.00
251.00
249.30
3,931
Nov 20, 2025
260.00
260.00
250.10
252.75
251.04
1,720
Nov 19, 2025
261.90
263.00
258.00
260.05
258.29
1,773
Nov 18, 2025
267.45
267.45
257.20
261.90
260.13
3,147
Nov 17, 2025
263.70
269.80
258.00
262.65
260.87
8,105
Nov 14, 2025
248.00
260.00
242.10
258.50
256.75
8,466
Nov 13, 2025
241.00
248.45
240.20
245.00
243.34
4,945
Nov 12, 2025
246.45
249.90
237.00
239.95
238.32
8,091
Nov 11, 2025
245.10
251.70
245.10
246.45
244.78
2,085
Nov 10, 2025
248.30
255.60
241.00
246.60
244.93
5,936
Nov 7, 2025
252.00
252.95
241.15
248.45
246.77
3,689
Nov 6, 2025
254.50
259.00
250.05
253.60
251.88
4,115
Nov 4, 2025
267.90
267.90
252.00
254.50
252.78
3,547
Nov 3, 2025
269.90
269.90
257.05
258.60
256.85
1,396
Oct 31, 2025
255.50
265.00
255.30
260.40
258.64
2,623
Oct 30, 2025
264.00
268.00
258.00
260.30
258.54
1,759
