Compucom Software Limited (BOM:532339)
India · Delayed Price · Currency is INR 14.37
+0.12 (0.84%)
At close: Jan 23, 2026
Compucom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.89 | 14.30 | 13.77 | 14.25 | 14.25 | 3.26% | 3,596 |
| Jan 21, 2026 | 12.86 | 13.83 | 12.86 | 13.80 | 13.80 | -0.79% | 6,545 |
| Jan 20, 2026 | 14.33 | 14.39 | 13.80 | 13.91 | 13.91 | -5.37% | 4,355 |
| Jan 19, 2026 | 14.42 | 14.75 | 14.38 | 14.70 | 14.70 | -0.61% | 2,285 |
| Jan 16, 2026 | 14.40 | 14.80 | 14.40 | 14.79 | 14.79 | 1.58% | 2,136 |
| Jan 14, 2026 | 14.85 | 14.85 | 14.49 | 14.56 | 14.56 | -2.41% | 1,301 |
| Jan 13, 2026 | 14.70 | 15.07 | 14.51 | 14.92 | 14.92 | 2.26% | 8,480 |
| Jan 12, 2026 | 14.50 | 14.90 | 14.45 | 14.59 | 14.59 | -3.31% | 8,650 |
| Jan 9, 2026 | 15.60 | 15.83 | 14.71 | 15.09 | 15.09 | -3.39% | 14,908 |
| Jan 8, 2026 | 15.99 | 15.99 | 15.60 | 15.62 | 15.62 | -1.76% | 1,573 |
| Jan 7, 2026 | 16.24 | 16.24 | 15.84 | 15.90 | 15.90 | -0.81% | 3,159 |
| Jan 6, 2026 | 16.31 | 16.31 | 16.03 | 16.03 | 16.03 | -1.23% | 5,881 |
| Jan 5, 2026 | 16.80 | 16.80 | 16.23 | 16.23 | 16.23 | 0.62% | 1,072 |
| Jan 2, 2026 | 16.35 | 16.35 | 16.10 | 16.13 | 16.13 | 0.12% | 2,842 |
| Jan 1, 2026 | 16.49 | 16.49 | 16.05 | 16.11 | 16.11 | -0.92% | 3,068 |
| Dec 31, 2025 | 16.00 | 16.68 | 16.00 | 16.26 | 16.26 | -1.22% | 1,146 |
| Dec 30, 2025 | 16.13 | 16.50 | 16.13 | 16.46 | 16.46 | 0.98% | 2,757 |
| Dec 29, 2025 | 16.00 | 16.63 | 16.00 | 16.30 | 16.30 | - | 1,242 |
| Dec 26, 2025 | 16.40 | 16.60 | 16.00 | 16.30 | 16.30 | -2.04% | 1,300 |
| Dec 24, 2025 | 16.69 | 16.95 | 16.50 | 16.64 | 16.64 | -0.30% | 3,064 |
| Dec 23, 2025 | 16.50 | 17.90 | 16.31 | 16.69 | 16.69 | 1.40% | 5,934 |
| Dec 22, 2025 | 16.50 | 16.77 | 16.18 | 16.46 | 16.46 | 0.73% | 2,574 |
| Dec 19, 2025 | 16.14 | 16.88 | 15.59 | 16.34 | 16.34 | 0.80% | 11,239 |
| Dec 18, 2025 | 16.45 | 16.45 | 15.54 | 16.21 | 16.21 | -1.46% | 16,391 |
| Dec 17, 2025 | 16.40 | 16.45 | 16.18 | 16.45 | 16.45 | 0.80% | 2,632 |
| Dec 16, 2025 | 16.25 | 17.60 | 16.25 | 16.32 | 16.32 | -0.85% | 9,977 |
| Dec 15, 2025 | 15.11 | 17.00 | 15.11 | 16.46 | 16.46 | -0.42% | 3,099 |
| Dec 12, 2025 | 16.70 | 16.85 | 16.51 | 16.53 | 16.53 | -1.25% | 2,714 |
| Dec 11, 2025 | 16.14 | 16.80 | 16.14 | 16.74 | 16.74 | 1.95% | 746 |
| Dec 10, 2025 | 16.70 | 16.95 | 16.42 | 16.42 | 16.42 | -1.74% | 2,740 |
| Dec 9, 2025 | 16.67 | 16.97 | 16.60 | 16.71 | 16.71 | -1.36% | 2,466 |
| Dec 8, 2025 | 16.75 | 16.95 | 16.50 | 16.94 | 16.94 | 0.41% | 5,220 |
| Dec 5, 2025 | 16.71 | 17.21 | 16.71 | 16.87 | 16.87 | -0.18% | 1,427 |
| Dec 4, 2025 | 16.80 | 17.03 | 16.50 | 16.90 | 16.90 | 0.48% | 3,327 |
| Dec 3, 2025 | 17.00 | 17.00 | 16.82 | 16.82 | 16.82 | -0.65% | 10,259 |
| Dec 2, 2025 | 17.50 | 17.50 | 16.88 | 16.93 | 16.93 | -1.57% | 2,885 |
| Dec 1, 2025 | 17.00 | 17.49 | 16.97 | 17.20 | 17.20 | 1.06% | 12,190 |
| Nov 28, 2025 | 17.31 | 17.31 | 17.01 | 17.02 | 17.02 | 0.29% | 797 |
| Nov 27, 2025 | 16.66 | 18.10 | 16.66 | 16.97 | 16.97 | -0.18% | 11,858 |
| Nov 26, 2025 | 17.01 | 17.25 | 17.00 | 17.00 | 17.00 | 1.43% | 1,149 |
| Nov 25, 2025 | 17.00 | 17.29 | 16.76 | 16.76 | 16.76 | -1.47% | 879 |
| Nov 24, 2025 | 16.40 | 17.89 | 16.40 | 17.01 | 17.01 | -1.51% | 4,459 |
| Nov 21, 2025 | 17.51 | 17.64 | 17.00 | 17.27 | 17.27 | -2.15% | 4,704 |
| Nov 20, 2025 | 17.84 | 18.00 | 17.50 | 17.65 | 17.65 | 0.51% | 4,215 |
| Nov 19, 2025 | 17.76 | 18.26 | 17.52 | 17.56 | 17.56 | -1.18% | 2,252 |
| Nov 18, 2025 | 18.06 | 18.06 | 17.75 | 17.77 | 17.77 | -1.55% | 1,945 |
| Nov 17, 2025 | 17.90 | 18.24 | 17.86 | 18.05 | 18.05 | 1.29% | 1,200 |
| Nov 14, 2025 | 18.10 | 18.29 | 17.50 | 17.82 | 17.82 | 0.17% | 4,874 |
| Nov 13, 2025 | 18.16 | 18.16 | 17.51 | 17.79 | 17.79 | -2.04% | 7,728 |
| Nov 12, 2025 | 17.75 | 18.45 | 17.72 | 18.16 | 18.16 | 5.46% | 5,643 |