Price Data Selection & Download
CG-VAK Software & Exports Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
3976 daily OHLCV records on BSE from Jan. 2008 to July 2026. Examine CGVAK quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹715.00
August 03, 2023
BSE Exchange
Share Price All Time Low
₹3.16
December 06, 2013
BSE Exchange
Highest Volume Trading Day
221,536
August 01, 2023 • ₹574.05
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
CGVAK daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹160.05 | ₹163.90 | ₹157.50 | ₹161.00 | 1,928 |
| 2026-07-22 | ₹166.45 | ₹166.45 | ₹158.55 | ₹159.90 | 1,259 |
| 2026-07-21 | ₹157.25 | ₹166.75 | ₹157.25 | ₹161.15 | 806 |
| 2026-07-20 | ₹158.35 | ₹179.90 | ₹157.10 | ₹161.65 | 1,040 |
| 2026-07-17 | ₹161.00 | ₹164.50 | ₹157.05 | ₹159.10 | 7,322 |
| 2026-07-16 | ₹163.75 | ₹163.75 | ₹156.15 | ₹157.00 | 2,264 |
| 2026-07-15 | ₹165.00 | ₹165.00 | ₹157.30 | ₹157.90 | 2,453 |
| 2026-07-14 | ₹162.95 | ₹171.00 | ₹156.40 | ₹159.60 | 6,103 |
| 2026-07-13 | ₹162.05 | ₹165.90 | ₹156.30 | ₹161.75 | 1,936 |
| 2026-07-10 | ₹166.70 | ₹166.70 | ₹157.05 | ₹162.05 | 4,498 |
| 2026-07-09 | ₹167.90 | ₹167.90 | ₹156.25 | ₹157.90 | 3,678 |
| 2026-07-08 | ₹169.95 | ₹169.95 | ₹155.00 | ₹159.05 | 5,520 |
| 2026-07-07 | ₹164.00 | ₹169.90 | ₹159.10 | ₹166.25 | 1,500 |
| 2026-07-06 | ₹169.95 | ₹170.95 | ₹161.00 | ₹164.00 | 1,398 |
| 2026-07-03 | ₹163.95 | ₹164.00 | ₹156.00 | ₹163.15 | 4,139 |
| 2026-07-02 | ₹161.95 | ₹161.95 | ₹154.00 | ₹156.05 | 2,592 |
| 2026-07-01 | ₹165.85 | ₹167.90 | ₹150.05 | ₹156.90 | 8,819 |
| 2026-06-30 | ₹167.40 | ₹173.95 | ₹156.60 | ₹161.35 | 6,984 |
| 2026-06-29 | ₹172.00 | ₹174.95 | ₹167.00 | ₹167.40 | 621 |
| 2026-06-25 | ₹176.80 | ₹176.80 | ₹165.00 | ₹171.40 | 2,631 |
| 2026-06-24 | ₹171.90 | ₹171.90 | ₹169.00 | ₹169.05 | 3,118 |
| 2026-06-23 | ₹172.25 | ₹180.85 | ₹170.00 | ₹171.90 | 2,919 |
| 2026-06-22 | ₹174.85 | ₹174.85 | ₹169.00 | ₹171.30 | 4,513 |
| 2026-06-19 | ₹178.45 | ₹178.45 | ₹174.05 | ₹175.85 | 2,871 |
| 2026-06-18 | ₹183.50 | ₹183.50 | ₹172.65 | ₹175.30 | 4,955 |
| 2026-06-17 | ₹186.80 | ₹186.80 | ₹177.30 | ₹179.90 | 1,736 |
| 2026-06-16 | ₹182.65 | ₹182.65 | ₹176.00 | ₹180.35 | 2,306 |
| 2026-06-15 | ₹180.00 | ₹185.95 | ₹178.95 | ₹179.15 | 2,910 |
| 2026-06-12 | ₹185.95 | ₹188.00 | ₹176.30 | ₹178.10 | 3,422 |
| 2026-06-11 | ₹186.95 | ₹186.95 | ₹176.95 | ₹179.00 | 2,860 |
| 2026-06-10 | ₹193.95 | ₹193.95 | ₹177.55 | ₹178.20 | 10,969 |
| 2026-06-09 | ₹194.30 | ₹195.00 | ₹185.10 | ₹186.40 | 5,015 |
| 2026-06-08 | ₹194.00 | ₹198.65 | ₹188.00 | ₹188.60 | 2,539 |
| 2026-06-05 | ₹200.00 | ₹200.00 | ₹188.60 | ₹191.50 | 4,990 |
| 2026-06-04 | ₹198.95 | ₹201.00 | ₹192.00 | ₹193.75 | 1,610 |
| 2026-06-03 | ₹206.95 | ₹206.95 | ₹195.30 | ₹196.10 | 2,759 |
| 2026-06-02 | ₹198.25 | ₹226.00 | ₹188.25 | ₹199.20 | 10,732 |
| 2026-06-01 | ₹201.75 | ₹201.75 | ₹194.25 | ₹194.30 | 1,687 |
| 2026-05-29 | ₹201.00 | ₹204.90 | ₹193.00 | ₹194.25 | 3,177 |
| 2026-05-27 | ₹200.05 | ₹204.40 | ₹196.40 | ₹201.00 | 5,026 |
| 2026-05-26 | ₹197.95 | ₹204.45 | ₹197.65 | ₹200.95 | 3,569 |
| 2026-05-25 | ₹208.00 | ₹208.00 | ₹195.30 | ₹196.05 | 10,844 |
| 2026-05-22 | ₹214.00 | ₹214.00 | ₹205.00 | ₹205.40 | 3,273 |
| 2026-05-21 | ₹215.00 | ₹215.00 | ₹205.00 | ₹210.55 | 1,112 |
| 2026-05-20 | ₹212.00 | ₹212.50 | ₹205.00 | ₹211.40 | 1,845 |
| 2026-05-19 | ₹204.55 | ₹214.45 | ₹201.00 | ₹202.50 | 1,224 |
| 2026-05-18 | ₹211.00 | ₹211.00 | ₹200.05 | ₹204.55 | 2,043 |
| 2026-05-15 | ₹196.25 | ₹211.00 | ₹196.25 | ₹208.25 | 6,275 |
| 2026-05-14 | ₹201.00 | ₹204.10 | ₹197.50 | ₹200.05 | 2,001 |
| 2026-05-13 | ₹209.00 | ₹209.00 | ₹197.35 | ₹200.20 | 3,216 |
| 2026-05-12 | ₹206.00 | ₹214.90 | ₹197.00 | ₹200.95 | 908 |
| 2026-05-11 | ₹214.00 | ₹214.00 | ₹206.05 | ₹206.75 | 448 |
| 2026-05-08 | ₹206.25 | ₹214.45 | ₹206.25 | ₹212.60 | 1,132 |
| 2026-05-07 | ₹207.05 | ₹214.00 | ₹206.00 | ₹210.75 | 998 |
| 2026-05-06 | ₹211.00 | ₹211.85 | ₹205.20 | ₹209.80 | 528 |
| 2026-05-05 | ₹216.75 | ₹216.75 | ₹202.00 | ₹205.20 | 482 |
| 2026-05-04 | ₹203.15 | ₹212.95 | ₹203.15 | ₹209.05 | 1,712 |
| 2026-04-30 | ₹213.75 | ₹213.75 | ₹201.00 | ₹203.15 | 2,727 |
| 2026-04-29 | ₹210.00 | ₹214.50 | ₹204.00 | ₹212.10 | 3,094 |
| 2026-04-28 | ₹211.00 | ₹219.70 | ₹203.00 | ₹206.15 | 3,256 |
| 2026-04-27 | ₹209.95 | ₹212.90 | ₹202.50 | ₹203.25 | 1,749 |
| 2026-04-24 | ₹215.00 | ₹215.00 | ₹205.00 | ₹205.25 | 2,169 |
| 2026-04-23 | ₹212.40 | ₹213.95 | ₹205.00 | ₹207.15 | 1,772 |
| 2026-04-22 | ₹213.95 | ₹215.00 | ₹205.00 | ₹210.15 | 1,313 |
| 2026-04-21 | ₹211.05 | ₹219.90 | ₹207.15 | ₹208.80 | 1,365 |
| 2026-04-20 | ₹222.20 | ₹222.20 | ₹211.05 | ₹213.55 | 1,528 |
| 2026-04-17 | ₹225.00 | ₹225.00 | ₹216.00 | ₹217.80 | 2,135 |
| 2026-04-16 | ₹225.95 | ₹225.95 | ₹215.00 | ₹220.00 | 2,917 |
| 2026-04-15 | ₹215.15 | ₹224.50 | ₹212.50 | ₹216.45 | 3,772 |
| 2026-04-13 | ₹227.00 | ₹227.00 | ₹207.00 | ₹213.20 | 3,083 |
| 2026-04-10 | ₹237.00 | ₹237.00 | ₹224.00 | ₹226.90 | 4,066 |
| 2026-04-09 | ₹228.00 | ₹229.80 | ₹214.00 | ₹222.05 | 2,141 |
| 2026-04-08 | ₹248.95 | ₹248.95 | ₹228.00 | ₹229.70 | 5,312 |
| 2026-04-07 | ₹211.00 | ₹242.00 | ₹207.00 | ₹236.70 | 13,230 |
| 2026-04-06 | ₹194.00 | ₹208.20 | ₹193.05 | ₹206.05 | 4,589 |
| 2026-04-02 | ₹188.60 | ₹198.05 | ₹175.05 | ₹197.25 | 4,869 |
| 2026-04-01 | ₹162.15 | ₹194.40 | ₹162.15 | ₹188.75 | 4,465 |
| 2026-03-30 | ₹185.40 | ₹185.40 | ₹161.95 | ₹162.05 | 29,979 |
| 2026-03-27 | ₹175.00 | ₹178.70 | ₹168.00 | ₹171.00 | 12,373 |
| 2026-03-25 | ₹185.65 | ₹185.65 | ₹172.65 | ₹176.15 | 5,714 |
| 2026-03-24 | ₹176.55 | ₹180.00 | ₹171.00 | ₹171.05 | 17,530 |
| 2026-03-23 | ₹189.90 | ₹189.90 | ₹175.10 | ₹176.55 | 1,601 |
| 2026-03-20 | ₹186.00 | ₹186.00 | ₹179.15 | ₹185.10 | 2,361 |
| 2026-03-19 | ₹185.00 | ₹188.10 | ₹175.50 | ₹175.95 | 7,327 |
| 2026-03-18 | ₹175.30 | ₹189.85 | ₹175.30 | ₹188.10 | 1,729 |
| 2026-03-17 | ₹183.05 | ₹188.00 | ₹177.30 | ₹183.05 | 1,664 |
| 2026-03-16 | ₹184.05 | ₹193.80 | ₹176.40 | ₹180.85 | 7,906 |
| 2026-03-13 | ₹197.50 | ₹199.00 | ₹187.00 | ₹189.85 | 1,562 |
| 2026-03-12 | ₹199.70 | ₹199.70 | ₹188.10 | ₹195.90 | 4,456 |
| 2026-03-11 | ₹194.00 | ₹201.00 | ₹190.00 | ₹196.70 | 7,187 |
| 2026-03-10 | ₹192.05 | ₹197.30 | ₹190.80 | ₹194.60 | 4,945 |
| 2026-03-09 | ₹186.70 | ₹194.80 | ₹181.30 | ₹193.00 | 1,725 |
| 2026-03-06 | ₹194.00 | ₹196.60 | ₹190.65 | ₹190.85 | 2,689 |
| 2026-03-05 | ₹192.00 | ₹197.95 | ₹188.10 | ₹193.50 | 12,660 |
| 2026-03-04 | ₹189.20 | ₹198.95 | ₹188.00 | ₹193.05 | 5,240 |
| 2026-03-02 | ₹185.00 | ₹191.85 | ₹184.00 | ₹188.30 | 5,983 |
| 2026-02-27 | ₹194.95 | ₹201.00 | ₹187.05 | ₹190.85 | 1,602 |
| 2026-02-26 | ₹192.60 | ₹198.00 | ₹187.55 | ₹189.05 | 1,616 |
| 2026-02-25 | ₹201.75 | ₹201.75 | ₹189.85 | ₹192.55 | 2,846 |
| 2026-02-24 | ₹191.50 | ₹195.00 | ₹188.00 | ₹191.40 | 5,433 |
| 2026-02-23 | ₹187.00 | ₹197.00 | ₹187.00 | ₹190.50 | 4,823 |
| 2026-02-20 | ₹205.00 | ₹205.00 | ₹191.00 | ₹198.55 | 2,277 |
| 2026-02-19 | ₹198.00 | ₹211.50 | ₹196.00 | ₹200.25 | 1,710 |
| 2026-02-18 | ₹205.80 | ₹211.95 | ₹198.00 | ₹201.50 | 3,870 |
| 2026-02-17 | ₹206.00 | ₹211.75 | ₹202.00 | ₹205.80 | 2,550 |
| 2026-02-16 | ₹220.00 | ₹223.20 | ₹205.00 | ₹207.00 | 3,966 |
| 2026-02-13 | ₹228.50 | ₹228.50 | ₹212.50 | ₹223.25 | 2,588 |
| 2026-02-12 | ₹229.00 | ₹230.00 | ₹220.00 | ₹229.65 | 3,579 |
| 2026-02-11 | ₹213.75 | ₹230.00 | ₹209.00 | ₹226.40 | 7,222 |
| 2026-02-10 | ₹225.00 | ₹225.00 | ₹209.15 | ₹213.50 | 1,146 |
| 2026-02-09 | ₹199.00 | ₹220.00 | ₹198.00 | ₹213.75 | 4,700 |
| 2026-02-06 | ₹191.30 | ₹199.80 | ₹191.30 | ₹193.35 | 2,174 |
| 2026-02-05 | ₹200.80 | ₹200.80 | ₹191.00 | ₹192.65 | 3,728 |
| 2026-02-04 | ₹205.85 | ₹205.85 | ₹198.90 | ₹199.25 | 2,925 |
| 2026-02-03 | ₹207.00 | ₹207.80 | ₹195.00 | ₹198.90 | 2,148 |
| 2026-02-02 | ₹209.80 | ₹209.80 | ₹194.05 | ₹196.40 | 897 |
| 2026-02-01 | ₹190.05 | ₹204.00 | ₹190.05 | ₹196.00 | 1,124 |
| 2026-01-30 | ₹201.90 | ₹201.90 | ₹190.20 | ₹193.35 | 4,677 |
| 2026-01-29 | ₹209.90 | ₹209.90 | ₹194.05 | ₹195.75 | 4,191 |
| 2026-01-28 | ₹195.90 | ₹199.60 | ₹193.60 | ₹195.00 | 7,418 |
| 2026-01-27 | ₹212.10 | ₹213.75 | ₹193.10 | ₹195.90 | 8,064 |
| 2026-01-23 | ₹217.90 | ₹217.90 | ₹202.50 | ₹209.45 | 3,401 |
| 2026-01-22 | ₹214.00 | ₹215.00 | ₹203.05 | ₹210.85 | 710 |
| 2026-01-21 | ₹219.90 | ₹220.90 | ₹201.10 | ₹209.20 | 2,840 |
| 2026-01-20 | ₹219.00 | ₹219.00 | ₹203.15 | ₹214.45 | 3,253 |
| 2026-01-19 | ₹211.55 | ₹219.95 | ₹199.00 | ₹208.30 | 5,023 |
| 2026-01-16 | ₹223.00 | ₹223.00 | ₹210.80 | ₹211.55 | 2,573 |
| 2026-01-14 | ₹225.75 | ₹225.75 | ₹211.00 | ₹212.50 | 3,532 |
| 2026-01-13 | ₹226.35 | ₹226.35 | ₹215.70 | ₹220.00 | 947 |
| 2026-01-12 | ₹220.90 | ₹224.95 | ₹215.00 | ₹215.70 | 1,605 |
| 2026-01-09 | ₹228.00 | ₹228.65 | ₹217.00 | ₹220.90 | 2,081 |
| 2026-01-08 | ₹223.30 | ₹229.00 | ₹223.20 | ₹228.80 | 895 |
| 2026-01-07 | ₹225.50 | ₹228.45 | ₹221.20 | ₹223.20 | 3,433 |
| 2026-01-06 | ₹227.05 | ₹234.75 | ₹222.00 | ₹223.90 | 4,050 |
| 2026-01-05 | ₹238.95 | ₹238.95 | ₹227.00 | ₹229.15 | 3,719 |
| 2026-01-02 | ₹237.30 | ₹237.30 | ₹230.35 | ₹232.25 | 4,184 |
| 2026-01-01 | ₹237.95 | ₹237.95 | ₹233.00 | ₹233.25 | 1,074 |
CG-VAK Software & Exports Share Price Performance Analysis (Jan 2008 - Jul 2026)
CGVAK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.98%
₹233.25 → ₹161.00
Year to Date
Price Volatility
10.41%
Low Volatility
Year to Date
Average Daily Volume
3,825
Year to Date Average
BSE Exchange
CG-VAK Software & Exports Share Price History – Frequently Asked Questions
Common questions about CGVAK historical data and records. For live price, key ratios and fundamentals, see CG-VAK Software & Exports screener.
What is the all-time high share price of CG-VAK Software & Exports (CGVAK)?
The all-time high share price of CG-VAK Software & Exports was ₹715.0 recorded on August 03, 2023 on the BSE exchange.
What is the all-time low share price of CG-VAK Software & Exports (CGVAK)?
The all-time low share price of CG-VAK Software & Exports was ₹3.16 recorded on December 06, 2013 on the BSE exchange.
How can I download CGVAK historical share price data?
You can download CG-VAK Software & Exports historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CGVAK shares?
The highest trading volume day for CG-VAK Software & Exports was 221,536 shares traded on August 01, 2023 on the BSE exchange, with share price at ₹574.05.