Computer Point Limited (BOM:507833)
India · Delayed Price · Currency is INR 5.04
+0.21 (4.35%)
At close: Sep 26, 2025
Computer Point Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.60 | 5.60 | 4.76 | 4.97 | 4.97 | -1.39% | 19,280 |
| Sep 26, 2025 | 4.95 | 5.15 | 4.85 | 5.04 | 5.04 | 4.35% | 16,598 |
| Sep 25, 2025 | 4.90 | 4.98 | 4.81 | 4.83 | 4.83 | -3.01% | 7,466 |
| Sep 24, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 1.63% | 1,639 |
| Sep 23, 2025 | 4.75 | 5.05 | 4.71 | 4.90 | 4.90 | -0.61% | 13,655 |
| Sep 22, 2025 | 4.90 | 5.04 | 4.82 | 4.93 | 4.93 | -1.20% | 4,884 |
| Sep 19, 2025 | 4.94 | 4.99 | 4.77 | 4.99 | 4.99 | 3.10% | 6,211 |
| Sep 18, 2025 | 4.70 | 4.89 | 4.70 | 4.84 | 4.84 | -0.21% | 1,508 |
| Sep 17, 2025 | 4.88 | 5.03 | 4.70 | 4.85 | 4.85 | -0.61% | 16,721 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.72 | 4.88 | 4.88 | -0.20% | 11,551 |
| Sep 15, 2025 | 4.85 | 5.10 | 4.80 | 4.89 | 4.89 | -0.20% | 24,444 |
| Sep 12, 2025 | 4.87 | 4.97 | 4.80 | 4.90 | 4.90 | -1.41% | 75,557 |
| Sep 11, 2025 | 5.01 | 5.01 | 4.83 | 4.97 | 4.97 | -0.80% | 3,758 |
| Sep 10, 2025 | 4.80 | 5.10 | 4.80 | 5.01 | 5.01 | 4.38% | 5,385 |
| Sep 9, 2025 | 4.88 | 5.10 | 4.80 | 4.80 | 4.80 | -3.23% | 12,323 |
| Sep 8, 2025 | 5.09 | 5.09 | 4.82 | 4.96 | 4.96 | -2.55% | 8,046 |
| Sep 5, 2025 | 5.15 | 5.15 | 5.00 | 5.09 | 5.09 | 0.20% | 6,150 |
| Sep 4, 2025 | 5.05 | 5.19 | 5.00 | 5.08 | 5.08 | 0.59% | 4,138 |
| Sep 3, 2025 | 4.90 | 5.23 | 4.90 | 5.05 | 5.05 | 0.20% | 4,448 |
| Sep 2, 2025 | 5.09 | 5.09 | 4.81 | 5.04 | 5.04 | - | 6,978 |
| Sep 1, 2025 | 4.61 | 5.19 | 4.61 | 5.04 | 5.04 | 3.28% | 14,966 |
| Aug 29, 2025 | 4.75 | 5.00 | 4.52 | 4.88 | 4.88 | 0.62% | 8,580 |
| Aug 28, 2025 | 4.81 | 4.95 | 4.76 | 4.85 | 4.85 | -1.02% | 4,397 |
| Aug 26, 2025 | 4.96 | 5.08 | 4.80 | 4.90 | 4.90 | -2.00% | 11,588 |
| Aug 25, 2025 | 4.90 | 5.10 | 4.90 | 5.00 | 5.00 | -1.19% | 13,903 |
| Aug 22, 2025 | 5.08 | 5.24 | 4.90 | 5.06 | 5.06 | -3.62% | 8,252 |
| Aug 21, 2025 | 5.31 | 5.31 | 5.15 | 5.25 | 5.25 | -1.69% | 3,780 |
| Aug 20, 2025 | 5.15 | 5.45 | 5.05 | 5.34 | 5.34 | 1.33% | 12,115 |
| Aug 19, 2025 | 5.20 | 5.46 | 5.15 | 5.27 | 5.27 | 2.53% | 16,723 |
| Aug 18, 2025 | 5.24 | 5.24 | 5.00 | 5.14 | 5.14 | - | 12,993 |
| Aug 14, 2025 | 5.25 | 5.25 | 5.02 | 5.14 | 5.14 | 0.78% | 1,116 |
| Aug 13, 2025 | 5.06 | 5.30 | 5.06 | 5.10 | 5.10 | -2.11% | 2,985 |
| Aug 12, 2025 | 5.01 | 5.29 | 5.01 | 5.21 | 5.21 | 0.19% | 1,736 |
| Aug 11, 2025 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | -1.33% | 4,780 |
| Aug 8, 2025 | 5.12 | 5.44 | 5.12 | 5.27 | 5.27 | -2.95% | 5,393 |
| Aug 7, 2025 | 5.05 | 5.45 | 5.05 | 5.43 | 5.43 | 2.65% | 9,506 |
| Aug 6, 2025 | 5.35 | 5.35 | 5.10 | 5.29 | 5.29 | -0.38% | 2,264 |
| Aug 5, 2025 | 5.28 | 5.44 | 5.20 | 5.31 | 5.31 | 0.57% | 4,793 |
| Aug 4, 2025 | 5.11 | 5.39 | 5.11 | 5.28 | 5.28 | -2.22% | 7,526 |
| Aug 1, 2025 | 5.50 | 5.55 | 5.20 | 5.40 | 5.40 | -1.64% | 3,982 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.11 | 5.49 | 5.49 | -2.14% | 12,989 |
| Jul 30, 2025 | 5.37 | 5.66 | 5.37 | 5.61 | 5.61 | 4.08% | 3,822 |
| Jul 29, 2025 | 5.41 | 5.44 | 5.22 | 5.39 | 5.39 | 2.08% | 5,569 |
| Jul 28, 2025 | 5.55 | 5.69 | 5.06 | 5.28 | 5.28 | -6.88% | 13,383 |
| Jul 25, 2025 | 5.70 | 5.91 | 5.51 | 5.67 | 5.67 | -0.35% | 5,210 |
| Jul 24, 2025 | 5.36 | 5.98 | 5.36 | 5.69 | 5.69 | - | 5,847 |
| Jul 23, 2025 | 5.80 | 5.98 | 5.22 | 5.69 | 5.69 | -2.23% | 12,155 |
| Jul 22, 2025 | 5.90 | 6.00 | 5.65 | 5.82 | 5.82 | -0.85% | 4,611 |
| Jul 21, 2025 | 5.61 | 5.89 | 5.61 | 5.87 | 5.87 | -0.34% | 6,936 |
| Jul 18, 2025 | 5.82 | 6.04 | 5.59 | 5.89 | 5.89 | 1.20% | 9,556 |