Compucom Software Limited (NSE:COMPUSOFT)
India · Delayed Price · Currency is INR 19.05
-0.31 (-1.60%)
Sep 4, 2025, 3:29 PM IST
Compucom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.36 | 19.52 | 19.01 | 19.13 | 19.13 | -1.19% | 16,079 |
| Sep 3, 2025 | 19.14 | 19.44 | 19.14 | 19.36 | 19.36 | 1.15% | 13,594 |
| Sep 2, 2025 | 19.84 | 19.84 | 19.00 | 19.14 | 19.14 | 0.47% | 24,431 |
| Sep 1, 2025 | 18.93 | 19.52 | 18.86 | 19.05 | 19.05 | 0.63% | 32,782 |
| Aug 29, 2025 | 18.82 | 19.33 | 18.80 | 18.93 | 18.93 | 0.69% | 16,339 |
| Aug 28, 2025 | 18.46 | 19.59 | 18.46 | 18.80 | 18.80 | -2.69% | 50,479 |
| Aug 26, 2025 | 19.40 | 19.74 | 19.26 | 19.32 | 19.32 | -2.37% | 22,209 |
| Aug 25, 2025 | 19.78 | 20.43 | 19.70 | 19.79 | 19.79 | -1.54% | 35,459 |
| Aug 22, 2025 | 20.12 | 20.39 | 20.01 | 20.10 | 20.10 | -0.10% | 28,042 |
| Aug 21, 2025 | 19.81 | 20.37 | 19.81 | 20.12 | 20.12 | 0.30% | 14,017 |
| Aug 20, 2025 | 20.07 | 20.50 | 20.01 | 20.06 | 20.06 | -0.05% | 34,170 |
| Aug 19, 2025 | 20.65 | 20.65 | 19.75 | 20.07 | 20.07 | -0.99% | 40,962 |
| Aug 18, 2025 | 20.15 | 20.82 | 20.15 | 20.27 | 20.27 | 1.15% | 43,952 |
| Aug 14, 2025 | 20.26 | 20.39 | 20.01 | 20.04 | 20.04 | -0.79% | 18,479 |
| Aug 13, 2025 | 20.22 | 20.39 | 20.14 | 20.20 | 20.20 | 0.40% | 23,911 |
| Aug 12, 2025 | 20.40 | 21.89 | 19.81 | 20.12 | 20.12 | -1.42% | 190,044 |
| Aug 11, 2025 | 20.68 | 20.78 | 20.01 | 20.41 | 20.41 | 0.25% | 26,480 |
| Aug 8, 2025 | 21.00 | 21.40 | 20.28 | 20.36 | 20.36 | -1.31% | 35,475 |
| Aug 7, 2025 | 20.51 | 21.94 | 19.53 | 20.63 | 20.63 | 3.30% | 97,349 |
| Aug 6, 2025 | 20.60 | 20.96 | 19.69 | 19.97 | 19.97 | -1.24% | 32,846 |
| Aug 5, 2025 | 20.26 | 20.65 | 20.02 | 20.22 | 20.22 | 0.65% | 44,748 |
| Aug 4, 2025 | 19.82 | 21.00 | 19.82 | 20.09 | 20.09 | -0.79% | 66,581 |
| Aug 1, 2025 | 20.58 | 21.20 | 19.30 | 20.25 | 20.25 | -1.60% | 105,264 |
| Jul 31, 2025 | 20.53 | 20.97 | 20.18 | 20.58 | 20.58 | -3.33% | 93,261 |
| Jul 30, 2025 | 21.35 | 21.73 | 20.92 | 21.29 | 21.29 | -0.28% | 23,652 |
| Jul 29, 2025 | 20.75 | 22.95 | 20.21 | 21.35 | 21.35 | 5.07% | 122,606 |
| Jul 28, 2025 | 21.00 | 21.45 | 20.25 | 20.32 | 20.32 | -3.65% | 28,362 |
| Jul 25, 2025 | 21.58 | 21.90 | 21.00 | 21.09 | 21.09 | -2.27% | 37,554 |
| Jul 24, 2025 | 21.70 | 21.99 | 21.50 | 21.58 | 21.58 | -1.01% | 36,622 |
| Jul 23, 2025 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -0.14% | 55,130 |
| Jul 22, 2025 | 21.73 | 22.09 | 21.71 | 21.83 | 21.83 | -0.37% | 27,787 |
| Jul 21, 2025 | 21.90 | 22.30 | 21.69 | 21.91 | 21.91 | - | 54,497 |
| Jul 18, 2025 | 21.95 | 22.27 | 21.67 | 21.91 | 21.91 | -1.62% | 34,538 |
| Jul 17, 2025 | 22.64 | 23.20 | 22.07 | 22.27 | 22.27 | 0.23% | 68,416 |
| Jul 16, 2025 | 21.35 | 23.50 | 21.26 | 22.22 | 22.22 | 4.07% | 388,395 |
| Jul 15, 2025 | 21.06 | 21.50 | 21.06 | 21.35 | 21.35 | 1.18% | 32,655 |
| Jul 14, 2025 | 21.11 | 21.66 | 21.06 | 21.10 | 21.10 | -0.28% | 35,522 |
| Jul 11, 2025 | 21.78 | 21.78 | 21.02 | 21.16 | 21.16 | -1.26% | 28,842 |
| Jul 10, 2025 | 21.40 | 22.29 | 21.21 | 21.43 | 21.43 | -0.28% | 54,210 |
| Jul 9, 2025 | 22.00 | 22.19 | 21.36 | 21.49 | 21.49 | -1.74% | 56,276 |
| Jul 8, 2025 | 21.95 | 22.25 | 21.55 | 21.87 | 21.87 | -0.18% | 40,996 |
| Jul 7, 2025 | 22.58 | 22.58 | 21.72 | 21.91 | 21.91 | -0.36% | 45,273 |
| Jul 4, 2025 | 22.00 | 22.49 | 21.95 | 21.99 | 21.99 | -0.63% | 26,139 |
| Jul 3, 2025 | 21.91 | 22.40 | 21.91 | 22.13 | 22.13 | 1.00% | 32,629 |
| Jul 2, 2025 | 22.24 | 22.37 | 21.60 | 21.91 | 21.91 | -0.99% | 143,050 |
| Jul 1, 2025 | 22.44 | 22.57 | 21.66 | 22.13 | 22.13 | -0.14% | 121,513 |
| Jun 30, 2025 | 22.10 | 23.40 | 22.09 | 22.16 | 22.16 | 0.23% | 89,963 |
| Jun 27, 2025 | 22.02 | 22.43 | 22.02 | 22.11 | 22.11 | -0.09% | 75,094 |
| Jun 26, 2025 | 22.11 | 22.75 | 22.02 | 22.13 | 22.13 | 0.59% | 86,745 |
| Jun 25, 2025 | 21.82 | 22.61 | 21.82 | 22.00 | 22.00 | 0.82% | 53,604 |