NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	13.56	13.56	13.06	13.16	13.16	-2.95%	17,181
Jul 21, 2026	13.19	13.77	13.04	13.56	13.56	4.23%	54,872
Jul 20, 2026	13.35	13.35	13.00	13.01	13.01	-0.46%	10,636
Jul 17, 2026	13.20	13.20	13.02	13.07	13.07	-0.46%	12,908
Jul 16, 2026	12.99	13.20	12.90	13.13	13.13	1.47%	6,432
Jul 15, 2026	13.08	13.25	12.93	12.94	12.94	-1.07%	18,560
Jul 14, 2026	13.18	13.45	13.05	13.08	13.08	-0.68%	17,002
Jul 13, 2026	13.58	13.58	13.05	13.17	13.17	-1.05%	19,449
Jul 10, 2026	13.86	13.86	13.26	13.31	13.31	-1.48%	20,085
Jul 9, 2026	13.59	13.95	13.46	13.51	13.51	0.37%	17,396
Jul 8, 2026	12.99	14.45	12.90	13.46	13.46	3.62%	38,977
Jul 7, 2026	12.82	13.20	12.82	12.99	12.99	-1.14%	25,482
Jul 6, 2026	13.55	13.55	13.10	13.14	13.14	-0.90%	16,727
Jul 3, 2026	13.30	13.34	13.01	13.26	13.26	0.15%	24,247
Jul 2, 2026	13.34	13.45	13.15	13.24	13.24	-0.60%	16,710
Jul 1, 2026	13.52	13.52	13.29	13.32	13.32	0.30%	29,845
Jun 30, 2026	13.19	13.40	13.12	13.28	13.28	0.53%	16,402
Jun 29, 2026	13.50	13.50	13.00	13.21	13.21	-0.75%	21,084
Jun 25, 2026	13.25	13.67	13.25	13.31	13.31	-0.52%	33,434
Jun 24, 2026	13.26	13.69	13.24	13.38	13.38	-1.33%	28,403
Jun 23, 2026	13.75	13.90	13.35	13.56	13.56	-1.02%	12,030
Jun 22, 2026	13.60	13.79	13.52	13.70	13.70	1.11%	9,581
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