Compucom Software Limited (BOM:532339)
India · Delayed Price · Currency is INR 20.51
-0.23 (-1.11%)
At close: Aug 8, 2025
Compucom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 20.56 | 21.90 | 19.92 | 20.13 | 20.13 | -0.35% | 100,729 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.04 | 20.20 | 20.20 | -1.51% | 3,353 |
| Aug 8, 2025 | 20.70 | 21.00 | 20.21 | 20.51 | 20.51 | -1.11% | 4,063 |
| Aug 7, 2025 | 19.80 | 21.90 | 19.50 | 20.74 | 20.74 | 2.88% | 11,752 |
| Aug 6, 2025 | 20.25 | 20.95 | 20.00 | 20.16 | 20.16 | -0.44% | 12,560 |
| Aug 5, 2025 | 20.90 | 20.90 | 19.98 | 20.25 | 20.25 | 0.45% | 4,797 |
| Aug 4, 2025 | 20.18 | 20.95 | 19.73 | 20.16 | 20.16 | -0.69% | 18,671 |
| Aug 1, 2025 | 20.62 | 21.18 | 19.29 | 20.30 | 20.30 | -1.55% | 13,834 |
| Jul 31, 2025 | 20.70 | 20.99 | 20.22 | 20.62 | 20.62 | -3.46% | 10,331 |
| Jul 30, 2025 | 21.79 | 21.79 | 21.36 | 21.36 | 21.36 | - | 11,127 |
| Jul 29, 2025 | 21.06 | 22.23 | 20.57 | 21.36 | 21.36 | 4.71% | 21,274 |
| Jul 28, 2025 | 21.90 | 21.90 | 20.30 | 20.40 | 20.40 | -3.41% | 7,205 |
| Jul 25, 2025 | 21.60 | 21.83 | 21.03 | 21.12 | 21.12 | -2.36% | 5,241 |
| Jul 24, 2025 | 21.63 | 21.92 | 21.50 | 21.63 | 21.63 | -0.69% | 1,830 |
| Jul 23, 2025 | 22.80 | 22.80 | 21.78 | 21.78 | 21.78 | -0.50% | 4,277 |
| Jul 22, 2025 | 21.47 | 22.09 | 21.47 | 21.89 | 21.89 | -0.23% | 3,655 |
| Jul 21, 2025 | 21.52 | 22.85 | 21.52 | 21.94 | 21.94 | -0.14% | 15,808 |
| Jul 18, 2025 | 22.12 | 22.13 | 21.75 | 21.97 | 21.97 | -1.57% | 9,651 |
| Jul 17, 2025 | 22.02 | 22.85 | 22.02 | 22.32 | 22.32 | 0.81% | 5,516 |
| Jul 16, 2025 | 21.69 | 23.52 | 21.56 | 22.14 | 22.14 | 3.85% | 70,138 |
| Jul 15, 2025 | 21.38 | 22.30 | 21.14 | 21.32 | 21.32 | 1.09% | 3,773 |
| Jul 14, 2025 | 21.35 | 21.51 | 21.07 | 21.09 | 21.09 | -0.75% | 5,991 |
| Jul 11, 2025 | 21.10 | 21.65 | 21.10 | 21.25 | 21.25 | -1.16% | 4,480 |
| Jul 10, 2025 | 21.20 | 21.95 | 21.20 | 21.50 | 21.50 | -0.14% | 7,389 |
| Jul 9, 2025 | 21.90 | 22.02 | 21.46 | 21.53 | 21.53 | -1.55% | 25,679 |
| Jul 8, 2025 | 22.00 | 22.17 | 21.38 | 21.87 | 21.87 | -0.55% | 7,782 |
| Jul 7, 2025 | 21.78 | 22.34 | 21.78 | 21.99 | 21.99 | -0.05% | 2,440 |
| Jul 4, 2025 | 22.00 | 22.24 | 22.00 | 22.00 | 22.00 | -0.90% | 2,533 |
| Jul 3, 2025 | 21.94 | 22.40 | 21.94 | 22.20 | 22.20 | 1.19% | 9,745 |
| Jul 2, 2025 | 22.35 | 22.35 | 21.62 | 21.94 | 21.94 | -0.63% | 3,512 |
| Jul 1, 2025 | 22.16 | 22.56 | 21.76 | 22.08 | 22.08 | -0.27% | 8,397 |
| Jun 30, 2025 | 21.51 | 23.50 | 21.51 | 22.14 | 22.14 | -0.09% | 15,824 |
| Jun 27, 2025 | 22.00 | 23.03 | 22.00 | 22.16 | 22.16 | -0.05% | 7,462 |
| Jun 26, 2025 | 21.78 | 22.77 | 21.78 | 22.17 | 22.17 | 1.37% | 5,749 |
| Jun 25, 2025 | 22.11 | 22.50 | 21.82 | 21.87 | 21.87 | -0.14% | 5,413 |
| Jun 24, 2025 | 22.45 | 22.64 | 21.54 | 21.90 | 21.90 | -0.86% | 8,301 |
| Jun 23, 2025 | 22.76 | 23.60 | 20.90 | 22.09 | 22.09 | -2.69% | 31,754 |
| Jun 20, 2025 | 20.51 | 23.70 | 20.18 | 22.70 | 22.70 | 11.60% | 38,552 |
| Jun 19, 2025 | 21.11 | 21.14 | 20.31 | 20.34 | 20.34 | -3.10% | 3,059 |
| Jun 18, 2025 | 21.98 | 21.98 | 20.91 | 20.99 | 20.99 | -2.64% | 9,712 |
| Jun 17, 2025 | 21.80 | 22.21 | 21.35 | 21.56 | 21.56 | -1.78% | 10,257 |
| Jun 16, 2025 | 21.66 | 22.40 | 21.66 | 21.95 | 21.95 | -2.96% | 13,163 |
| Jun 13, 2025 | 21.88 | 22.70 | 21.80 | 22.62 | 22.62 | 2.59% | 2,478 |
| Jun 12, 2025 | 23.00 | 23.09 | 21.98 | 22.05 | 22.05 | -4.50% | 8,975 |
| Jun 11, 2025 | 22.58 | 23.28 | 22.58 | 23.09 | 23.09 | 2.17% | 11,851 |
| Jun 10, 2025 | 22.57 | 22.95 | 22.40 | 22.60 | 22.60 | 1.30% | 19,073 |
| Jun 9, 2025 | 21.65 | 22.49 | 21.65 | 22.31 | 22.31 | 0.22% | 7,773 |
| Jun 6, 2025 | 22.60 | 22.69 | 22.17 | 22.26 | 22.26 | 0.13% | 2,133 |
| Jun 5, 2025 | 22.55 | 22.90 | 21.98 | 22.23 | 22.23 | -1.16% | 1,058 |
| Jun 4, 2025 | 23.10 | 23.28 | 22.23 | 22.49 | 22.49 | -0.53% | 7,136 |