NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	13.84	13.87	13.13	13.37	13.37	-1.40%	54,257
Apr 2, 2026	12.41	13.99	12.33	13.56	13.56	8.74%	38,409
Apr 1, 2026	12.79	12.98	12.40	12.47	12.47	2.47%	41,895
Mar 30, 2026	12.48	12.71	12.03	12.17	12.17	-2.56%	76,759
Mar 27, 2026	12.11	12.90	12.11	12.49	12.49	-0.08%	72,398
Mar 25, 2026	12.84	12.95	12.05	12.50	12.50	-0.64%	98,333
Mar 24, 2026	12.31	13.88	12.31	12.58	12.58	1.70%	42,401
Mar 23, 2026	12.40	12.68	12.30	12.37	12.37	-4.92%	91,940
Mar 20, 2026	13.95	13.95	12.45	13.01	13.01	-1.96%	90,435
Mar 19, 2026	13.10	13.50	12.92	13.27	13.27	-2.21%	43,650
Mar 18, 2026	14.10	14.10	13.40	13.57	13.57	-1.24%	73,947
Mar 17, 2026	13.91	15.05	13.51	13.74	13.74	0.44%	245,954
Mar 16, 2026	16.20	16.27	13.32	13.68	13.68	-10.00%	547,295
Mar 13, 2026	12.80	15.26	12.80	15.20	15.20	19.50%	1,618,260
Mar 12, 2026	12.00	12.90	12.00	12.72	12.72	3.41%	53,656
Mar 11, 2026	12.45	12.95	12.00	12.30	12.30	0.57%	32,733
Mar 10, 2026	12.33	12.61	12.01	12.23	12.23	-0.73%	47,609
Mar 9, 2026	13.03	13.03	12.20	12.32	12.32	-5.45%	33,936
Mar 6, 2026	13.42	13.60	12.90	13.03	13.03	-0.99%	37,374
Mar 5, 2026	13.20	13.65	12.82	13.16	13.16	-0.45%	54,242
Mar 4, 2026	14.35	14.35	12.95	13.22	13.22	-3.57%	53,363
Mar 2, 2026	13.26	14.67	13.26	13.71	13.71	-3.65%	27,495
Feb 27, 2026	14.35	14.67	14.00	14.23	14.23	-1.32%	20,562
Feb 26, 2026	14.71	14.71	13.68	14.42	14.42	0.77%	31,509
Feb 25, 2026	14.12	14.51	14.12	14.31	14.31	-0.21%	13,240
Feb 24, 2026	13.77	14.98	13.77	14.34	14.34	0.84%	33,432
Feb 23, 2026	14.88	15.05	13.66	14.22	14.22	-4.37%	48,428
Feb 20, 2026	14.76	15.04	14.52	14.87	14.87	2.48%	11,090
Feb 19, 2026	14.41	14.90	14.36	14.51	14.51	-1.29%	22,788
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