Computer Point Limited (BOM:507833)
India · Delayed Price · Currency is INR 3.390
0.00 (0.00%)
At close: Sep 21, 2026
Computer Point Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.53 | 3.53 | 3.40 | 3.39 | 3.39 | - | 6,486 |
| Sep 18, 2026 | 3.28 | 3.40 | 3.23 | 3.39 | 3.39 | 3.04% | 13,152 |
| Sep 17, 2026 | 3.23 | 3.37 | 3.16 | 3.29 | 3.29 | 1.86% | 12,060 |
| Sep 16, 2026 | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -3.00% | 5,707 |
| Sep 15, 2026 | 3.43 | 3.43 | 3.25 | 3.33 | 3.33 | -0.89% | 15,063 |
| Sep 11, 2026 | 3.40 | 3.43 | 3.35 | 3.36 | 3.36 | -1.18% | 30,220 |
| Sep 10, 2026 | 3.25 | 3.49 | 3.25 | 3.40 | 3.40 | 0.89% | 10,777 |
| Sep 9, 2026 | 3.41 | 3.51 | 3.35 | 3.37 | 3.37 | - | 49,465 |
| Sep 8, 2026 | 3.45 | 3.50 | 3.28 | 3.37 | 3.37 | -2.32% | 64,315 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.35 | 3.45 | 3.45 | -1.15% | 40,473 |
| Sep 4, 2026 | 3.60 | 3.60 | 3.36 | 3.49 | 3.49 | 0.29% | 11,885 |
| Sep 3, 2026 | 3.36 | 3.69 | 3.36 | 3.48 | 3.48 | -1.42% | 58,261 |
| Sep 2, 2026 | 3.71 | 3.83 | 3.53 | 3.53 | 3.53 | -4.85% | 31,811 |
| Sep 1, 2026 | 4.07 | 4.07 | 3.71 | 3.71 | 3.71 | -4.87% | 58,509 |
| Aug 31, 2026 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.88% | 79,324 |
| Aug 28, 2026 | 5.30 | 5.48 | 3.92 | 4.10 | 4.10 | -12.95% | 921,553 |
| Aug 27, 2026 | 4.38 | 4.71 | 4.30 | 4.71 | 4.71 | 19.85% | 513,371 |
| Aug 26, 2026 | 3.30 | 3.93 | 3.23 | 3.93 | 3.93 | 19.82% | 233,955 |
| Aug 25, 2026 | 3.15 | 3.56 | 3.15 | 3.28 | 3.28 | -3.53% | 7,986 |
| Aug 24, 2026 | 3.41 | 3.54 | 3.24 | 3.40 | 3.40 | -0.29% | 8,142 |
| Aug 21, 2026 | 3.38 | 3.65 | 3.38 | 3.41 | 3.41 | 0.89% | 3,095 |
| Aug 20, 2026 | 3.37 | 3.68 | 3.35 | 3.38 | 3.38 | - | 8,776 |
| Aug 19, 2026 | 3.36 | 3.50 | 3.33 | 3.38 | 3.38 | -0.88% | 3,149 |
| Aug 18, 2026 | 3.32 | 3.50 | 3.32 | 3.41 | 3.41 | 0.59% | 8,385 |
| Aug 17, 2026 | 3.18 | 3.48 | 3.18 | 3.39 | 3.39 | - | 7,632 |
| Aug 14, 2026 | 3.40 | 3.55 | 3.22 | 3.39 | 3.39 | -0.29% | 10,302 |
| Aug 13, 2026 | 3.56 | 3.62 | 3.23 | 3.40 | 3.40 | -4.49% | 13,630 |
| Aug 12, 2026 | 3.53 | 3.84 | 3.16 | 3.56 | 3.56 | 2.89% | 42,465 |
| Aug 11, 2026 | 3.26 | 3.84 | 3.05 | 3.46 | 3.46 | 7.79% | 38,718 |
| Aug 10, 2026 | 3.40 | 3.40 | 3.08 | 3.21 | 3.21 | -5.59% | 23,013 |
| Aug 7, 2026 | 3.40 | 3.40 | 3.30 | 3.40 | 3.40 | - | 51,017 |
| Aug 6, 2026 | 3.44 | 3.51 | 3.32 | 3.40 | 3.40 | 0.89% | 4,596 |
| Aug 5, 2026 | 3.42 | 3.42 | 3.10 | 3.37 | 3.37 | 2.12% | 7,798 |
| Aug 4, 2026 | 3.36 | 3.46 | 3.17 | 3.30 | 3.30 | -1.79% | 5,005 |
| Aug 3, 2026 | 3.25 | 3.49 | 3.25 | 3.36 | 3.36 | 2.13% | 2,180 |
| Jul 31, 2026 | 3.69 | 3.69 | 3.06 | 3.29 | 3.29 | -2.08% | 27,123 |
| Jul 30, 2026 | 3.47 | 3.58 | 3.32 | 3.36 | 3.36 | -4.82% | 6,114 |
| Jul 29, 2026 | 3.47 | 3.84 | 3.47 | 3.53 | 3.53 | -2.75% | 13,723 |
| Jul 28, 2026 | 3.94 | 3.94 | 3.37 | 3.63 | 3.63 | -3.71% | 34,076 |
| Jul 27, 2026 | 3.62 | 3.80 | 3.37 | 3.77 | 3.77 | 6.20% | 9,548 |
| Jul 24, 2026 | 3.69 | 3.69 | 3.51 | 3.55 | 3.55 | -3.53% | 6,541 |
| Jul 23, 2026 | 3.35 | 3.79 | 3.35 | 3.68 | 3.68 | 1.94% | 5,734 |
| Jul 22, 2026 | 3.60 | 3.75 | 3.59 | 3.61 | 3.61 | 0.28% | 3,723 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -4.76% | 8,084 |
| Jul 20, 2026 | 3.65 | 3.80 | 3.60 | 3.78 | 3.78 | 5.59% | 4,609 |
| Jul 17, 2026 | 3.55 | 3.83 | 3.26 | 3.58 | 3.58 | -2.72% | 21,685 |
| Jul 16, 2026 | 3.91 | 3.91 | 3.56 | 3.68 | 3.68 | -3.41% | 11,177 |
| Jul 15, 2026 | 3.60 | 3.85 | 3.60 | 3.81 | 3.81 | -0.52% | 2,510 |
| Jul 14, 2026 | 3.78 | 3.92 | 3.70 | 3.83 | 3.83 | 1.32% | 1,576 |
| Jul 13, 2026 | 3.80 | 3.88 | 3.65 | 3.78 | 3.78 | 3.56% | 8,930 |