Compucom Software Limited (BOM:532339)
India · Delayed Price · Currency is INR 13.23
+0.04 (0.30%)
At close: Mar 5, 2026
Compucom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.72 | 13.72 | 13.00 | 13.23 | 13.23 | 0.30% | 10,230 |
| Mar 4, 2026 | 13.34 | 13.52 | 13.00 | 13.19 | 13.19 | -3.65% | 7,921 |
| Mar 2, 2026 | 14.27 | 14.27 | 13.31 | 13.69 | 13.69 | -3.59% | 5,512 |
| Feb 27, 2026 | 14.55 | 14.55 | 14.00 | 14.20 | 14.20 | -2.41% | 7,194 |
| Feb 26, 2026 | 14.87 | 14.87 | 13.99 | 14.55 | 14.55 | 1.32% | 3,304 |
| Feb 25, 2026 | 14.43 | 14.60 | 14.20 | 14.36 | 14.36 | -0.49% | 4,097 |
| Feb 24, 2026 | 13.91 | 14.70 | 13.90 | 14.43 | 14.43 | 0.98% | 2,416 |
| Feb 23, 2026 | 13.80 | 15.29 | 13.80 | 14.29 | 14.29 | -3.77% | 7,014 |
| Feb 20, 2026 | 14.52 | 15.48 | 14.12 | 14.85 | 14.85 | 2.27% | 5,672 |
| Feb 19, 2026 | 14.80 | 14.80 | 14.50 | 14.52 | 14.52 | 0.07% | 4,039 |
| Feb 18, 2026 | 14.11 | 14.93 | 14.11 | 14.51 | 14.51 | -2.42% | 219 |
| Feb 17, 2026 | 14.85 | 15.00 | 14.73 | 14.87 | 14.87 | -0.34% | 13,931 |
| Feb 16, 2026 | 14.38 | 15.00 | 14.00 | 14.92 | 14.92 | 1.15% | 6,024 |
| Feb 13, 2026 | 14.70 | 14.90 | 14.41 | 14.75 | 14.75 | -1.27% | 4,055 |
| Feb 12, 2026 | 14.72 | 15.07 | 14.17 | 14.94 | 14.94 | 1.49% | 7,577 |
| Feb 11, 2026 | 14.80 | 15.17 | 14.66 | 14.72 | 14.72 | -1.01% | 804 |
| Feb 10, 2026 | 14.60 | 15.04 | 14.35 | 14.87 | 14.87 | 3.41% | 5,301 |
| Feb 9, 2026 | 14.56 | 14.56 | 14.25 | 14.38 | 14.38 | 0.56% | 1,287 |
| Feb 6, 2026 | 14.40 | 14.66 | 14.27 | 14.30 | 14.30 | 0.63% | 995 |
| Feb 5, 2026 | 14.63 | 14.67 | 14.15 | 14.21 | 14.21 | -1.93% | 928 |
| Feb 4, 2026 | 14.55 | 14.80 | 14.37 | 14.49 | 14.49 | -0.55% | 2,283 |
| Feb 3, 2026 | 16.00 | 16.00 | 14.41 | 14.57 | 14.57 | 4.15% | 7,796 |
| Feb 2, 2026 | 14.44 | 14.44 | 13.95 | 13.99 | 13.99 | -0.78% | 1,584 |
| Feb 1, 2026 | 14.25 | 14.53 | 14.05 | 14.10 | 14.10 | -1.81% | 2,946 |
| Jan 30, 2026 | 13.15 | 14.57 | 13.15 | 14.36 | 14.36 | -1.03% | 5,993 |
| Jan 29, 2026 | 14.05 | 14.59 | 14.01 | 14.51 | 14.51 | 3.27% | 6,058 |
| Jan 28, 2026 | 14.31 | 14.31 | 13.73 | 14.05 | 14.05 | 3.77% | 1,201 |
| Jan 27, 2026 | 14.72 | 14.72 | 13.30 | 13.54 | 13.54 | -5.78% | 24,611 |
| Jan 23, 2026 | 14.54 | 14.54 | 14.05 | 14.37 | 14.37 | 0.84% | 1,703 |
| 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 |