Computer Point Limited (BOM:507833)
India · Delayed Price · Currency is INR 3.300
-0.060 (-1.79%)
At close: Aug 4, 2026
Computer Point Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.75 | 3.80 | 3.65 | 3.65 | 3.65 | -3.95% | 4,082 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.58 | 3.80 | 3.80 | -1.81% | 1,983 |
| Jul 8, 2026 | 3.90 | 3.90 | 3.76 | 3.87 | 3.87 | 0.26% | 5,568 |
| Jul 7, 2026 | 3.85 | 3.93 | 3.76 | 3.86 | 3.86 | - | 2,734 |
| Jul 6, 2026 | 3.85 | 3.95 | 3.85 | 3.86 | 3.86 | -2.28% | 2,847 |
| Jul 3, 2026 | 3.80 | 3.99 | 3.80 | 3.95 | 3.95 | 0.77% | 6,247 |
| Jul 2, 2026 | 3.80 | 3.95 | 3.80 | 3.92 | 3.92 | 1.82% | 10,058 |
| Jul 1, 2026 | 3.87 | 3.87 | 3.80 | 3.85 | 3.85 | 1.32% | 2,851 |
| Jun 30, 2026 | 3.81 | 3.84 | 3.66 | 3.80 | 3.80 | - | 4,556 |
| Jun 29, 2026 | 3.76 | 3.89 | 3.66 | 3.80 | 3.80 | 1.06% | 2,020 |
| Jun 25, 2026 | 3.75 | 3.87 | 3.70 | 3.76 | 3.76 | -0.53% | 7,992 |
| Jun 24, 2026 | 3.54 | 3.85 | 3.54 | 3.78 | 3.78 | 4.42% | 9,206 |
| Jun 23, 2026 | 3.76 | 3.90 | 3.57 | 3.62 | 3.62 | -5.97% | 25,432 |
| Jun 22, 2026 | 3.94 | 4.09 | 3.39 | 3.85 | 3.85 | -2.28% | 63,068 |
| Jun 19, 2026 | 3.95 | 4.05 | 3.90 | 3.94 | 3.94 | -0.51% | 11,665 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.93 | 3.96 | 3.96 | -1.98% | 6,701 |
| Jun 17, 2026 | 3.97 | 4.09 | 3.86 | 4.04 | 4.04 | 1.76% | 23,207 |
| Jun 16, 2026 | 3.90 | 4.04 | 3.90 | 3.97 | 3.97 | 0.51% | 4,135 |
| Jun 15, 2026 | 4.00 | 4.10 | 3.88 | 3.95 | 3.95 | -0.75% | 20,023 |
| Jun 12, 2026 | 4.11 | 4.11 | 3.87 | 3.98 | 3.98 | -0.25% | 7,674 |
| Jun 11, 2026 | 3.92 | 4.04 | 3.91 | 3.99 | 3.99 | 0.50% | 4,751 |
| Jun 10, 2026 | 3.90 | 4.16 | 3.90 | 3.97 | 3.97 | -1.49% | 16,449 |
| Jun 9, 2026 | 4.02 | 4.07 | 3.89 | 4.03 | 4.03 | -0.74% | 9,386 |
| Jun 8, 2026 | 4.13 | 4.75 | 3.86 | 4.06 | 4.06 | -1.69% | 31,434 |
| Jun 5, 2026 | 4.00 | 4.75 | 4.00 | 4.13 | 4.13 | 2.74% | 34,594 |
| Jun 4, 2026 | 3.95 | 4.10 | 3.85 | 4.02 | 4.02 | 2.81% | 9,380 |
| Jun 3, 2026 | 3.85 | 4.06 | 3.85 | 3.91 | 3.91 | - | 2,070 |
| 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 |