Compucom Software Limited (NSE:COMPUSOFT)
India · Delayed Price · Currency is INR 14.48
-0.22 (-1.50%)
Feb 19, 2026, 3:29 PM IST
Compucom Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.45 | 14.95 | 14.45 | 14.70 | 14.70 | -1.67% | 3,489 |
| Feb 17, 2026 | 14.32 | 15.00 | 14.32 | 14.95 | 14.95 | 1.15% | 36,892 |
| Feb 16, 2026 | 14.89 | 14.90 | 14.41 | 14.78 | 14.78 | 0.61% | 33,089 |
| Feb 13, 2026 | 14.85 | 14.86 | 14.51 | 14.69 | 14.69 | -1.14% | 17,907 |
| Feb 12, 2026 | 14.70 | 15.10 | 14.70 | 14.86 | 14.86 | 0.07% | 28,675 |
| Feb 11, 2026 | 15.17 | 15.17 | 14.64 | 14.85 | 14.85 | -0.27% | 18,459 |
| Feb 10, 2026 | 14.61 | 14.99 | 14.40 | 14.89 | 14.89 | 2.97% | 70,402 |
| Feb 9, 2026 | 14.28 | 14.68 | 14.21 | 14.46 | 14.46 | 1.33% | 25,633 |
| Feb 6, 2026 | 14.20 | 14.74 | 14.06 | 14.27 | 14.27 | 0.63% | 21,833 |
| Feb 5, 2026 | 14.44 | 14.65 | 14.05 | 14.18 | 14.18 | -1.80% | 13,174 |
| Feb 4, 2026 | 14.75 | 14.75 | 14.38 | 14.44 | 14.44 | -1.70% | 18,131 |
| Feb 3, 2026 | 14.56 | 15.49 | 14.32 | 14.69 | 14.69 | 5.15% | 26,328 |
| Feb 2, 2026 | 14.30 | 14.30 | 13.82 | 13.97 | 13.97 | -3.25% | 8,704 |
| Feb 1, 2026 | 14.90 | 14.90 | 13.82 | 14.44 | 14.44 | 1.83% | 19,109 |
| Jan 30, 2026 | 14.37 | 14.49 | 13.38 | 14.18 | 14.18 | -0.84% | 41,226 |
| Jan 29, 2026 | 14.14 | 14.62 | 13.81 | 14.30 | 14.30 | 1.13% | 49,407 |
| Jan 28, 2026 | 13.55 | 14.38 | 13.54 | 14.14 | 14.14 | 4.59% | 23,191 |
| Jan 27, 2026 | 14.75 | 14.75 | 13.30 | 13.52 | 13.52 | -5.98% | 41,626 |
| Jan 23, 2026 | 14.12 | 14.54 | 13.75 | 14.38 | 14.38 | 1.84% | 22,939 |
| Jan 22, 2026 | 13.76 | 14.30 | 13.75 | 14.12 | 14.12 | 2.62% | 27,836 |
| Jan 21, 2026 | 13.30 | 13.88 | 13.20 | 13.76 | 13.76 | -0.86% | 36,415 |
| Jan 20, 2026 | 14.41 | 14.74 | 13.76 | 13.88 | 13.88 | -4.28% | 32,866 |
| Jan 19, 2026 | 14.74 | 14.75 | 14.41 | 14.50 | 14.50 | -1.63% | 21,028 |
| Jan 16, 2026 | 14.88 | 14.88 | 14.50 | 14.74 | 14.74 | 0.68% | 17,447 |
| Jan 14, 2026 | 14.87 | 14.90 | 14.55 | 14.64 | 14.64 | -1.55% | 21,522 |
| Jan 13, 2026 | 14.70 | 14.90 | 14.61 | 14.87 | 14.87 | 1.29% | 25,614 |
| Jan 12, 2026 | 14.85 | 14.98 | 14.50 | 14.68 | 14.68 | -1.14% | 39,076 |
| Jan 9, 2026 | 15.79 | 15.86 | 14.50 | 14.85 | 14.85 | -5.95% | 87,694 |
| Jan 8, 2026 | 15.78 | 16.00 | 15.70 | 15.79 | 15.79 | -0.75% | 18,289 |
| Jan 7, 2026 | 16.24 | 16.24 | 15.72 | 15.91 | 15.91 | -0.69% | 21,945 |
| Jan 6, 2026 | 16.25 | 16.41 | 15.66 | 16.02 | 16.02 | -1.48% | 23,235 |
| Jan 5, 2026 | 16.36 | 16.69 | 16.20 | 16.26 | 16.26 | 0.12% | 15,770 |
| Jan 2, 2026 | 16.15 | 16.42 | 15.52 | 16.24 | 16.24 | 1.06% | 31,700 |
| Jan 1, 2026 | 16.59 | 16.59 | 16.03 | 16.07 | 16.07 | -1.17% | 19,740 |
| Dec 31, 2025 | 16.33 | 16.66 | 16.10 | 16.26 | 16.26 | -0.12% | 12,252 |
| Dec 30, 2025 | 16.68 | 16.68 | 15.65 | 16.28 | 16.28 | -0.85% | 15,319 |
| Dec 29, 2025 | 16.60 | 16.78 | 16.06 | 16.42 | 16.42 | 0.12% | 11,733 |
| Dec 26, 2025 | 16.50 | 16.64 | 16.08 | 16.40 | 16.40 | -0.97% | 8,553 |
| Dec 24, 2025 | 16.84 | 16.89 | 16.50 | 16.56 | 16.56 | - | 11,794 |
| Dec 23, 2025 | 16.51 | 16.75 | 16.30 | 16.56 | 16.56 | 0.30% | 14,962 |
| Dec 22, 2025 | 16.48 | 16.65 | 16.12 | 16.51 | 16.51 | 0.86% | 24,542 |
| Dec 19, 2025 | 16.11 | 16.88 | 15.39 | 16.37 | 16.37 | 1.11% | 72,212 |
| Dec 18, 2025 | 16.21 | 16.50 | 15.11 | 16.19 | 16.19 | -1.04% | 45,805 |
| Dec 17, 2025 | 16.29 | 16.55 | 16.21 | 16.36 | 16.36 | 0.43% | 17,976 |
| Dec 16, 2025 | 16.70 | 16.78 | 16.25 | 16.29 | 16.29 | -1.27% | 22,793 |
| Dec 15, 2025 | 16.30 | 16.95 | 16.30 | 16.50 | 16.50 | -0.42% | 21,292 |
| Dec 12, 2025 | 16.58 | 16.98 | 16.50 | 16.57 | 16.57 | -0.12% | 19,642 |
| Dec 11, 2025 | 16.51 | 16.77 | 16.51 | 16.59 | 16.59 | 0.73% | 17,244 |
| Dec 10, 2025 | 16.98 | 16.98 | 16.12 | 16.47 | 16.47 | -1.26% | 18,818 |
| Dec 9, 2025 | 17.10 | 17.10 | 16.53 | 16.68 | 16.68 | -1.88% | 27,189 |