Compucom Software Limited - COMPUSOFT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.15	20.27	20.27	20.82	20.15	43,952
August 14, 2025	20.26	20.04	20.04	20.39	20.01	18,479
August 13, 2025	20.22	20.2	20.2	20.39	20.14	23,911
August 12, 2025	20.4	20.12	20.12	21.89	19.81	190,044
August 11, 2025	20.68	20.41	20.41	20.78	20.01	26,480
August 08, 2025	21	20.36	20.36	21.4	20.28	35,475
August 07, 2025	20.51	20.63	20.63	21.94	19.53	97,349
August 06, 2025	20.6	19.97	19.97	20.96	19.69	32,846
August 05, 2025	20.26	20.22	20.22	20.65	20.02	44,748
August 04, 2025	19.82	20.09	20.09	21	19.82	66,575
August 01, 2025	20.58	20.25	20.25	21.2	19.3	105,264
July 31, 2025	20.53	20.58	20.58	20.97	20.18	93,261
July 30, 2025	21.35	21.29	21.29	21.73	20.92	23,652
July 29, 2025	20.75	21.35	21.35	22.95	20.21	122,606
July 28, 2025	21	20.32	20.32	21.45	20.25	28,362
July 25, 2025	21.58	21.09	21.09	21.9	21	37,554
July 24, 2025	21.7	21.58	21.58	21.99	21.5	36,622
July 23, 2025	22.5	21.8	21.8	22.5	21.7	55,130
July 22, 2025	21.73	21.83	21.83	22.09	21.71	27,787
July 21, 2025	21.9	21.91	21.91	22.3	21.69	54,497
July 18, 2025	21.95	21.91	21.91	22.27	21.67	34,538
July 17, 2025	22.64	22.27	22.27	23.2	22.07	68,416
July 16, 2025	21.35	22.22	22.22	23.5	21.26	388,395
July 15, 2025	21.06	21.35	21.35	21.5	21.06	32,655
July 14, 2025	21.11	21.1	21.1	21.66	21.06	35,522
July 11, 2025	21.78	21.16	21.16	21.78	21.02	28,842
July 10, 2025	21.4	21.43	21.43	22.29	21.21	54,210
July 09, 2025	22	21.49	21.49	22.19	21.36	56,276
July 08, 2025	21.95	21.87	21.87	22.25	21.55	40,996
July 07, 2025	22.58	21.91	21.91	22.58	21.72	45,273
July 04, 2025	22	21.99	21.99	22.49	21.95	26,139
July 03, 2025	21.91	22.13	22.13	22.4	21.91	32,629
July 02, 2025	22.24	21.91	21.91	22.37	21.6	143,050
July 01, 2025	22.44	22.13	22.13	22.57	21.66	121,513
June 30, 2025	22.1	22.16	22.16	23.4	22.09	89,963
June 27, 2025	22.02	22.11	22.11	22.43	22.02	75,094
June 26, 2025	22.11	22.13	22.13	22.75	22.02	86,745
June 25, 2025	21.82	22	22	22.61	21.82	53,604
June 24, 2025	22.21	21.82	21.82	22.68	21.61	92,128
June 23, 2025	23.41	22.1	22.1	23.41	21.78	192,622
June 20, 2025	20.07	22.88	22.88	23.9	20.01	525,527
June 19, 2025	21.03	20.38	20.38	21.17	20.21	37,181
June 18, 2025	21.67	21.03	21.03	21.95	20.99	54,080
June 17, 2025	21.67	21.48	21.48	22.2	21.33	62,786
June 16, 2025	22.4	21.91	21.91	22.42	21.53	92,262
June 13, 2025	22.1	22.53	22.53	22.79	21.66	90,684
June 12, 2025	22.92	22.06	22.06	23.25	22	84,132
June 11, 2025	23.4	22.99	22.99	23.49	22.75	136,815
June 10, 2025	22.35	22.73	22.73	23.3	22.35	170,322
June 09, 2025	22.1	22.29	22.29	22.56	22.1	45,429
June 06, 2025	22.64	22.19	22.19	22.7	22.15	70,021
June 05, 2025	22.56	22.21	22.21	22.95	22.08	71,633
June 04, 2025	23.5	22.57	22.57	23.5	22.12	88,049
June 03, 2025	23.16	22.81	22.81	24.32	22.52	176,992
June 02, 2025	22.1	22.96	22.96	23.12	21.84	385,431
May 30, 2025	22.07	21.63	21.63	22.18	21.47	93,252
May 29, 2025	22.01	22.09	22.09	22.48	22.01	38,280
May 28, 2025	22.99	22.06	22.06	22.99	22	103,575
May 27, 2025	22.7	22.37	22.37	23.95	21.6	126,185
May 26, 2025	22.18	22.27	22.27	22.8	21.83	173,251

Compucom Software Limited (COMPUSOFT.NS) NSE