NSE:COMPUSOFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	13.54	13.99	12.67	13.26	13.01	-1.56%	34,546
Aug 27, 2026	13.37	13.55	13.25	13.47	13.22	1.35%	28,431
Aug 26, 2026	13.40	13.40	13.09	13.29	13.04	0.76%	22,238
Aug 25, 2026	13.29	13.29	13.08	13.19	12.95	1.15%	12,178
Aug 24, 2026	13.98	14.10	12.31	13.04	12.80	-6.72%	101,917
Aug 21, 2026	14.52	14.52	13.59	13.98	13.72	-0.99%	29,587
Aug 20, 2026	14.23	15.00	13.37	14.12	13.86	1.80%	187,895
Aug 19, 2026	13.36	13.95	12.85	13.87	13.61	4.92%	49,475
Aug 18, 2026	13.29	13.30	13.11	13.22	12.97	-0.53%	6,820
Aug 17, 2026	13.15	13.35	13.09	13.29	13.04	1.53%	13,798
Aug 14, 2026	13.20	13.40	13.02	13.09	12.85	-0.76%	22,945
Aug 13, 2026	13.38	13.47	13.08	13.19	12.95	-0.68%	7,847
Aug 12, 2026	13.25	13.39	13.12	13.28	13.03	1.30%	37,255
Aug 11, 2026	13.14	13.47	13.09	13.11	12.87	-0.68%	18,560
Aug 10, 2026	13.35	13.35	13.10	13.20	12.96	0.46%	27,057
Aug 7, 2026	13.04	13.30	12.90	13.14	12.90	0.46%	49,522
Aug 6, 2026	13.42	13.42	12.97	13.08	12.84	-0.46%	39,131
Aug 5, 2026	13.25	13.50	13.00	13.14	12.90	-0.45%	36,290
Aug 4, 2026	13.40	13.54	13.16	13.20	12.96	-1.49%	16,245
Aug 3, 2026	13.43	13.67	13.32	13.40	13.15	-0.22%	15,772
Jul 31, 2026	13.08	13.67	13.08	13.43	13.18	2.91%	51,819
Jul 30, 2026	13.15	13.29	13.00	13.05	12.81	-1.06%	8,235
Jul 29, 2026	13.32	13.41	13.12	13.19	12.95	-0.23%	27,980
Jul 28, 2026	13.43	13.44	13.15	13.22	12.97	-	12,499
Jul 27, 2026	13.46	13.46	13.06	13.22	12.97	-0.83%	9,171
Jul 24, 2026	13.30	13.65	13.15	13.33	13.08	-0.30%	22,788
Jul 23, 2026	13.45	13.59	13.15	13.37	13.12	1.60%	35,340
Jul 22, 2026	13.56	13.56	13.06	13.16	12.92	-2.95%	17,181
Jul 21, 2026	13.19	13.77	13.04	13.56	13.31	4.23%	54,872
Jul 20, 2026	13.35	13.35	13.00	13.01	12.77	-0.46%	10,636
Jul 17, 2026	13.20	13.20	13.02	13.07	12.83	-0.46%	12,908
Jul 16, 2026	12.99	13.20	12.90	13.13	12.89	1.47%	6,432