NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.66	12.94	12.66	12.92	12.92	1.65%	4,610
Nov 9, 2026	12.88	12.98	12.60	12.71	12.71	-1.32%	9,995
Nov 8, 2026	12.95	12.97	12.54	12.88	12.88	1.42%	2,450
Nov 6, 2026	12.79	13.88	12.49	12.70	12.70	0.32%	25,643
Nov 5, 2026	12.75	12.85	12.49	12.66	12.66	0.96%	14,776
Nov 4, 2026	12.90	12.90	12.45	12.54	12.54	-0.48%	6,728
Nov 3, 2026	12.69	12.87	12.48	12.60	12.60	0.88%	6,793
Nov 2, 2026	12.36	12.72	12.00	12.49	12.49	1.05%	12,283
Oct 30, 2026	12.80	12.80	12.30	12.36	12.36	-2.22%	8,896
Oct 29, 2026	12.95	12.95	12.36	12.64	12.64	-0.63%	17,204
Oct 28, 2026	12.80	12.80	12.62	12.72	12.72	-0.63%	5,028
Oct 27, 2026	12.88	12.95	12.56	12.80	12.80	1.43%	7,634
Oct 26, 2026	12.19	13.60	11.95	12.62	12.62	5.25%	22,563
Oct 23, 2026	12.79	12.80	11.92	11.99	11.99	-4.23%	14,666
Oct 22, 2026	12.44	12.90	12.11	12.52	12.52	0.64%	9,146
Oct 21, 2026	12.62	12.92	12.40	12.44	12.44	-1.82%	5,688
Oct 19, 2026	13.15	13.15	12.55	12.67	12.67	-2.24%	9,924
Oct 16, 2026	13.29	13.29	12.90	12.96	12.96	-0.31%	6,635
Oct 15, 2026	13.05	13.14	12.98	13.00	13.00	0.39%	18,758
Oct 14, 2026	13.05	13.05	12.75	12.95	12.95	0.15%	6,220
Oct 13, 2026	12.62	13.04	12.62	12.93	12.93	1.33%	6,251
Oct 12, 2026	12.99	13.00	12.71	12.76	12.76	-0.23%	11,645
Oct 9, 2026	12.76	13.00	12.70	12.79	12.79	-0.85%	28,218
Oct 8, 2026	13.35	13.35	12.90	12.90	12.90	-2.64%	9,235
Oct 7, 2026	12.92	13.39	12.80	13.25	13.25	2.71%	10,659
Oct 6, 2026	13.00	13.35	12.65	12.90	12.90	-0.77%	13,838
Oct 5, 2026	13.05	13.40	12.61	13.00	13.00	-0.38%	19,681
Oct 1, 2026	13.54	13.54	13.01	13.05	13.05	-3.19%	14,232
Sep 30, 2026	13.66	14.00	13.41	13.48	13.48	0.90%	24,794
Sep 29, 2026	13.06	13.80	13.06	13.36	13.36	1.98%	22,196
Sep 28, 2026	13.30	13.40	12.90	13.10	13.10	-0.68%	16,494
Sep 25, 2026	13.43	13.64	13.01	13.19	13.19	-0.83%	11,907
Sep 24, 2026	13.48	13.59	13.20	13.30	13.30	-0.37%	29,910
Sep 23, 2026	13.49	13.50	13.10	13.35	13.35	0.83%	10,773
Sep 22, 2026	13.79	13.79	13.07	13.24	13.24	-0.82%	17,471
Sep 21, 2026	14.00	14.00	13.24	13.35	13.35	-2.05%	34,472
Sep 18, 2026	12.98	14.60	12.95	13.63	13.63	5.33%	299,192
Sep 17, 2026	13.08	13.08	12.80	12.94	12.94	0.78%	21,394
Sep 16, 2026	13.18	13.18	12.73	12.84	12.84	-0.54%	16,485
Sep 15, 2026	12.98	13.15	12.82	12.91	12.91	0.08%	12,297
Sep 11, 2026	13.10	13.29	12.85	12.90	12.90	-2.35%	70,186
Sep 10, 2026	13.05	13.34	13.05	13.21	13.21	-	11,612
Sep 9, 2026	13.20	13.28	13.10	13.21	13.21	0.46%	7,177
Sep 8, 2026	13.14	13.28	13.00	13.15	13.15	-0.08%	23,897
Sep 7, 2026	13.04	13.26	13.02	13.16	13.16	1.08%	32,153
Sep 4, 2026	13.20	13.20	12.62	13.02	13.02	1.01%	23,203
Sep 3, 2026	13.46	13.47	12.83	12.89	12.89	-3.66%	46,892
Sep 2, 2026	13.61	13.61	13.00	13.38	13.38	1.13%	17,899
Sep 1, 2026	13.49	13.65	13.30	13.48	13.23	0.22%	19,771
Aug 31, 2026	13.39	13.60	13.26	13.45	13.20	1.43%	23,330