BSE · CGVAK · stock
CG-VAK Software and Exports Limited (CGVAK) stock price history
Every BSE trading session of CG-VAK Software and Exports Limited from Jul 4, 2001 to Sep 28, 2026: 6,278 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGVAK adjusted close, 2001 to 2026
- ₹665.01
- All time high, 2023
- ₹293.00
- 52 week high, ₹140.50 low
- 6,278
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
CGVAK key facts
- CG-VAK Software and Exports Limited (CGVAK) closed at ₹151.95 on Sep 28, 2026 on BSE.
- CGVAK's all time high close is ₹665.01, set on Aug 2, 2023; its all time low close is ₹2.58 on Dec 6, 2013.
- CGVAK's 52 week range is ₹140.50 to ₹293.00.
- CGVAK returned -45.4% over the year to Sep 28, 2026 and +6.0% over five years.
- Over ten years CGVAK returned +426%, +18.1% a year compounded.
- CGVAK's deepest drawdown was -81.2% from Oct 21, 2009 to Dec 6, 2013.
- DataCedar holds 6,278 daily sessions of CGVAK history from Jul 4, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGVAK price chart, 2001 to 2026
CGVAK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -10.7% |
| 6 months | -10.5% |
| Year to date | -35.3% |
| 1 year | -45.4% |
| 3 years | -66.5% |
| 5 years | +6.0% |
| 10 years | +426.3% |
| Since Jul 4, 2001 | +1,032% |
| Compound annual growth, 25.2 years | +10.1% |
CGVAK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹665.01 on Aug 2, 2023
- All time low close
- ₹2.58 on Dec 6, 2013
- 52 week high
- ₹293.00 on Sep 29, 2025
- 52 week low
- ₹140.50 on Sep 22, 2026
- Deepest drawdown
- -81.2% from Oct 21, 2009 to Dec 6, 2013, recovered Nov 18, 2014
- Best single session
- +33.8% on Oct 20, 2009
- Worst single session
- -19.8% on Feb 26, 2003
- Volatility, 1 year annualised
- 45.2%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2001
- 11.3×
- Best calendar year
- 2014, +381%
- Worst calendar year
- 2013, -47%
CGVAK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jul 4, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹236.34 | ₹247.26 | ₹140.50 | ₹151.95 | -34.9% | 618.5K | 184 |
| 2025 | ₹323.36 | ₹375.24 | ₹222.58 | ₹233.46 | -28.1% | 1.1M | 248 |
| 2024 | ₹494.62 | ₹587.37 | ₹280.19 | ₹324.50 | -33.8% | 2.4M | 245 |
| 2023 | ₹359.60 | ₹704.42 | ₹310.34 | ₹490.47 | +35.1% | 2M | 245 |
| 2022 | ₹294.84 | ₹427.51 | ₹224.17 | ₹363.15 | +22.7% | 1.4M | 248 |
| 2021 | ₹80.71 | ₹370.51 | ₹77.10 | ₹296.02 | +267.4% | 2.4M | 248 |
| 2020 | ₹38.49 | ₹91.50 | ₹21.54 | ₹80.57 | +106.0% | 860.2K | 251 |
| 2019 | ₹52.26 | ₹73.99 | ₹22.44 | ₹39.11 | -25.7% | 438.5K | 243 |
| 2018 | ₹37.23 | ₹57.38 | ₹19.92 | ₹52.63 | +48.0% | 564K | 246 |
| 2017 | ₹30.15 | ₹35.70 | ₹23.01 | ₹35.56 | +16.9% | 417.4K | 248 |
| 2016 | ₹41.30 | ₹61.95 | ₹20.18 | ₹30.43 | -26.3% | 1M | 246 |
| 2015 | ₹15.86 | ₹50.86 | ₹12.24 | ₹41.30 | +160.4% | 1M | 246 |
| 2014 | ₹3.46 | ₹15.86 | ₹3.27 | ₹15.86 | +381.4% | 133.9K | 244 |
| 2013 | ₹6.23 | ₹8.59 | ₹2.58 | ₹3.30 | -47.1% | 50.8K | 248 |
| 2012 | ₹5.49 | ₹7.40 | ₹4.91 | ₹6.23 | +13.5% | 64.7K | 245 |
| 2011 | ₹7.51 | ₹9.83 | ₹5.25 | ₹5.49 | -27.1% | 118.1K | 246 |
| 2010 | ₹8.96 | ₹10.90 | ₹6.88 | ₹7.53 | -15.9% | 420.3K | 250 |
| 2009 | ₹7.13 | ₹14.60 | ₹5.27 | ₹8.96 | +26.0% | 901K | 243 |
| 2008 | ₹7.24 | ₹8.78 | ₹3.11 | ₹7.11 | +3.0% | 893.6K | 246 |
| 2007 | ₹4.82 | ₹6.90 | ₹3.08 | ₹6.90 | +36.3% | 1.1M | 248 |
| 2006 | ₹6.61 | ₹7.20 | ₹2.88 | ₹5.06 | -21.6% | 1.3M | 247 |
| 2005 | ₹5.68 | ₹12.93 | ₹4.36 | ₹6.46 | +18.6% | 10.3M | 250 |
| 2004 | ₹10.05 | ₹12.50 | ₹3.72 | ₹5.44 | -45.4% | 1.5M | 262 |
| 2003 | ₹6.62 | ₹11.68 | ₹3.66 | ₹9.97 | +50.6% | 136.8K | 261 |
| 2002 | ₹9.46 | ₹11.64 | ₹4.20 | ₹6.62 | -40.0% | 64.2K | 261 |
| 2001 | ₹13.43 | ₹13.43 | ₹11.03 | ₹11.03 | n/a | 405 | 129 |
CGVAK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹151.95 | +3.3% |
| August 2026 | ₹147.05 | -7.5% |
| July 2026 | ₹158.92 | -0.8% |
| June 2026 | ₹160.26 | -16.9% |
| May 2026 | ₹192.93 | -4.4% |
| April 2026 | ₹201.77 | +25.4% |
| March 2026 | ₹160.95 | -15.1% |
| February 2026 | ₹189.56 | -1.3% |
| January 2026 | ₹192.04 | -17.7% |
| December 2025 | ₹233.46 | -1.4% |
| November 2025 | ₹236.78 | -8.4% |
| October 2025 | ₹258.64 | -6.9% |
About the CGVAK data
Daily bars. 6,278 sessions from Jul 4, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 4, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGVAK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- CFF CFF Fluid Control Limited
- CFL Classic Filaments Limited
- CGCL Capri Global Capital Limited
- CGPOWER CG Power and Industrial Solutions Limited
- CHALET Chalet Hotels Limited
- CHALLANI Challani Capital Limited
- CHAMBLFERT Chambal Fertilisers and Chemicals Limited
- CHANDNIMACH Chandni Machines Limited
Common questions
CGVAK share price history
