Computer Point Limited (BOM:507833)
India · Delayed Price · Currency is INR 3.910
-0.060 (-1.51%)
At close: Jun 2, 2026
Computer Point Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.02 | 4.05 | 3.91 | 3.91 | 3.91 | -1.51% | 5,266 |
| Jun 1, 2026 | 4.10 | 4.50 | 3.95 | 3.97 | 3.97 | -0.50% | 14,764 |
| May 29, 2026 | 3.85 | 4.69 | 3.85 | 3.99 | 3.99 | 1.53% | 73,347 |
| May 27, 2026 | 3.87 | 4.12 | 3.85 | 3.93 | 3.93 | 2.08% | 7,347 |
| May 26, 2026 | 4.14 | 4.14 | 3.85 | 3.85 | 3.85 | 0.79% | 5,927 |
| May 25, 2026 | 3.88 | 4.08 | 3.79 | 3.82 | 3.82 | -3.54% | 2,464 |
| May 22, 2026 | 4.04 | 4.08 | 3.80 | 3.96 | 3.96 | -1.00% | 3,530 |
| May 21, 2026 | 3.77 | 4.09 | 3.77 | 4.00 | 4.00 | 3.36% | 896 |
| May 20, 2026 | 4.70 | 4.70 | 3.79 | 3.87 | 3.87 | -2.76% | 3,002 |
| May 19, 2026 | 3.91 | 4.05 | 3.78 | 3.98 | 3.98 | 2.05% | 2,768 |
| May 18, 2026 | 4.10 | 4.10 | 3.89 | 3.90 | 3.90 | -5.34% | 3,519 |
| May 15, 2026 | 3.90 | 4.15 | 3.86 | 4.12 | 4.12 | 4.57% | 2,372 |
| May 14, 2026 | 3.95 | 4.00 | 3.85 | 3.94 | 3.94 | -3.90% | 5,979 |
| May 13, 2026 | 3.94 | 4.15 | 3.93 | 4.10 | 4.10 | 4.06% | 14,311 |
| May 12, 2026 | 3.90 | 4.06 | 3.73 | 3.94 | 3.94 | - | 3,258 |
| May 11, 2026 | 3.99 | 3.99 | 3.77 | 3.94 | 3.94 | -1.25% | 2,035 |
| May 8, 2026 | 3.99 | 4.04 | 3.81 | 3.99 | 3.99 | - | 11,027 |
| May 7, 2026 | 4.00 | 4.04 | 3.80 | 3.99 | 3.99 | 1.79% | 7,047 |
| May 6, 2026 | 4.04 | 4.04 | 3.81 | 3.92 | 3.92 | -2.00% | 11,557 |
| May 5, 2026 | 3.74 | 4.06 | 3.74 | 4.00 | 4.00 | 1.27% | 9,080 |
| May 4, 2026 | 3.90 | 4.08 | 3.73 | 3.95 | 3.95 | -0.75% | 1,640 |
| Apr 30, 2026 | 4.10 | 4.10 | 3.41 | 3.98 | 3.98 | -0.25% | 42,210 |
| Apr 29, 2026 | 3.92 | 4.04 | 3.90 | 3.99 | 3.99 | -0.25% | 3,678 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.86 | 4.00 | 4.00 | - | 3,286 |
| Apr 27, 2026 | 3.82 | 4.10 | 3.82 | 4.00 | 4.00 | 4.99% | 3,989 |
| Apr 24, 2026 | 3.86 | 4.07 | 3.81 | 3.81 | 3.81 | -1.30% | 22,442 |
| Apr 23, 2026 | 3.98 | 4.19 | 3.77 | 3.86 | 3.86 | -3.26% | 7,946 |
| Apr 22, 2026 | 4.01 | 4.01 | 3.60 | 3.99 | 3.99 | 1.01% | 5,186 |
| Apr 21, 2026 | 3.88 | 4.11 | 3.88 | 3.95 | 3.95 | 1.80% | 2,800 |
| Apr 20, 2026 | 4.14 | 4.14 | 3.86 | 3.88 | 3.88 | -3.72% | 9,422 |
| Apr 17, 2026 | 4.24 | 4.24 | 3.78 | 4.03 | 4.03 | 3.07% | 8,587 |
| Apr 16, 2026 | 3.90 | 4.25 | 3.70 | 3.91 | 3.91 | -0.51% | 22,824 |
| Apr 15, 2026 | 4.08 | 4.53 | 3.81 | 3.93 | 3.93 | -3.91% | 76,384 |
| Apr 13, 2026 | 4.10 | 4.65 | 4.05 | 4.09 | 4.09 | 3.54% | 55,036 |
| Apr 10, 2026 | 4.15 | 4.15 | 3.70 | 3.95 | 3.95 | -1.99% | 2,963 |
| Apr 9, 2026 | 3.90 | 4.03 | 3.82 | 4.03 | 4.03 | 3.33% | 3,664 |
| Apr 8, 2026 | 3.94 | 4.07 | 3.80 | 3.90 | 3.90 | -1.02% | 16,660 |
| Apr 7, 2026 | 3.93 | 4.08 | 3.68 | 3.94 | 3.94 | 0.25% | 15,634 |
| Apr 6, 2026 | 3.61 | 3.97 | 3.61 | 3.93 | 3.93 | 2.08% | 2,669 |
| Apr 2, 2026 | 3.66 | 3.89 | 3.51 | 3.85 | 3.85 | -2.78% | 17,962 |
| Apr 1, 2026 | 3.72 | 4.19 | 3.72 | 3.96 | 3.96 | 3.66% | 29,581 |
| Mar 30, 2026 | 3.93 | 3.93 | 3.61 | 3.82 | 3.82 | -5.45% | 3,643 |
| Mar 27, 2026 | 4.03 | 4.04 | 3.76 | 4.04 | 4.04 | - | 8,652 |
| Mar 25, 2026 | 3.68 | 4.44 | 3.68 | 4.04 | 4.04 | 7.45% | 37,993 |
| Mar 24, 2026 | 3.84 | 3.85 | 3.63 | 3.76 | 3.76 | 1.90% | 7,527 |
| Mar 23, 2026 | 3.93 | 3.99 | 3.53 | 3.69 | 3.69 | -6.11% | 14,400 |
| Mar 20, 2026 | 3.81 | 4.09 | 3.81 | 3.93 | 3.93 | -2.24% | 1,267 |
| Mar 19, 2026 | 4.00 | 4.24 | 3.80 | 4.02 | 4.02 | 0.50% | 10,777 |
| Mar 18, 2026 | 4.23 | 4.23 | 3.91 | 4.00 | 4.00 | 1.52% | 10,262 |
| Mar 17, 2026 | 4.12 | 4.24 | 3.71 | 3.94 | 3.94 | -2.23% | 22,470 |