NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.40	13.60	13.36	13.37	13.37	0.15%	11,535
May 21, 2026	13.20	13.65	13.20	13.35	13.35	0.38%	8,140
May 20, 2026	13.45	13.69	13.20	13.30	13.30	0.76%	12,647
May 19, 2026	13.08	13.44	13.08	13.20	13.20	0.69%	10,949
May 18, 2026	13.84	13.84	12.67	13.11	13.11	-2.89%	24,984
May 15, 2026	13.88	14.00	13.30	13.50	13.50	-2.03%	19,264
May 14, 2026	13.87	13.90	13.48	13.78	13.78	0.22%	14,907
May 13, 2026	13.62	14.00	13.60	13.75	13.75	1.33%	14,974
May 12, 2026	14.10	14.23	13.54	13.57	13.57	-4.30%	26,506
May 11, 2026	14.64	14.75	14.07	14.18	14.18	-0.98%	23,840
May 8, 2026	14.56	15.05	14.13	14.32	14.32	-1.65%	37,361
May 7, 2026	14.74	14.74	14.50	14.56	14.56	-0.41%	30,021
May 6, 2026	14.74	14.74	14.25	14.62	14.62	1.53%	22,628
May 5, 2026	14.44	14.60	14.22	14.40	14.40	-0.28%	7,758
May 4, 2026	14.30	15.20	13.89	14.44	14.44	2.63%	94,345
Apr 30, 2026	13.91	14.30	13.85	14.07	14.07	1.15%	33,364
Apr 29, 2026	14.26	14.28	13.79	13.91	13.91	-0.36%	18,845
Apr 28, 2026	13.91	14.15	13.79	13.96	13.96	0.79%	13,683
Apr 27, 2026	13.96	14.19	13.72	13.85	13.85	-0.79%	19,740
Apr 24, 2026	14.25	14.25	13.50	13.96	13.96	-1.48%	37,865
Apr 23, 2026	13.62	14.65	13.62	14.17	14.17	3.81%	48,105
Apr 22, 2026	14.28	14.42	13.41	13.65	13.65	-4.41%	82,753
Apr 21, 2026	14.54	14.59	14.18	14.28	14.28	-0.42%	15,633
Apr 20, 2026	14.10	14.58	14.07	14.34	14.34	0.07%	29,916
Apr 17, 2026	14.43	14.91	14.01	14.33	14.33	0.63%	66,750
Apr 16, 2026	14.25	14.45	14.10	14.24	14.24	2.67%	34,478
Apr 15, 2026	13.71	14.37	13.67	13.87	13.87	-0.64%	51,522
Apr 13, 2026	13.49	14.20	13.12	13.96	13.96	1.16%	49,163
Apr 10, 2026	13.75	14.05	13.49	13.80	13.80	0.80%	43,995
Apr 9, 2026	13.90	13.90	13.41	13.69	13.69	-0.22%	26,215
Apr 8, 2026	13.85	14.05	13.42	13.72	13.72	2.31%	52,794
Apr 7, 2026	13.25	13.75	13.10	13.41	13.41	0.30%	34,841
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