NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	13.39	13.95	13.25	13.55	13.55	1.27%	49,599
Jun 18, 2026	13.67	13.78	13.22	13.38	13.38	-0.37%	34,278
Jun 17, 2026	13.95	13.95	13.10	13.43	13.43	-3.31%	39,964
Jun 16, 2026	13.66	13.95	13.32	13.89	13.89	1.46%	30,400
Jun 15, 2026	13.99	13.99	13.66	13.69	13.69	-0.07%	14,025
Jun 12, 2026	13.95	13.95	13.52	13.70	13.70	0.88%	8,256
Jun 11, 2026	13.63	13.89	13.30	13.58	13.58	-0.37%	19,756
Jun 10, 2026	13.90	13.97	13.52	13.63	13.63	-2.01%	9,443
Jun 9, 2026	13.64	13.97	13.53	13.91	13.91	2.43%	13,130
Jun 8, 2026	13.72	13.93	13.17	13.58	13.58	-1.59%	23,617
Jun 5, 2026	13.80	14.05	13.70	13.80	13.80	-0.22%	10,493
Jun 4, 2026	13.98	14.00	13.31	13.83	13.83	0.36%	23,070
Jun 3, 2026	13.94	13.94	13.45	13.78	13.78	1.70%	27,810
Jun 2, 2026	13.85	14.19	13.40	13.55	13.55	-	37,157
Jun 1, 2026	13.80	13.85	13.50	13.55	13.55	-0.37%	5,854
May 29, 2026	13.41	13.79	13.41	13.60	13.60	1.57%	18,306
May 27, 2026	13.40	13.70	13.25	13.39	13.39	0.68%	14,959
May 26, 2026	13.50	13.70	13.12	13.30	13.30	-0.60%	17,989
May 25, 2026	13.75	13.75	13.30	13.38	13.38	0.07%	25,971
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