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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.09	18.48	18.48	19.09	17.6	61,174
September 25, 2025	19.75	18.92	18.92	19.75	18.61	34,922
September 24, 2025	19.33	19.32	19.32	19.97	19.21	30,900
September 23, 2025	19.88	19.55	19.55	19.88	19.33	12,079
September 22, 2025	20.18	19.62	19.62	20.18	19.28	46,343
September 19, 2025	19.99	19.93	19.93	20.01	19.9	19,283
September 18, 2025	19.9	19.87	19.67	20.35	19.83	22,414
September 17, 2025	20.4	19.92	19.72	20.49	19.86	63,164
September 16, 2025	20.27	20.02	19.82	20.34	19.98	14,248
September 15, 2025	20.07	19.98	19.78	20.45	19.41	26,440
September 12, 2025	20.25	20.07	20.07	20.75	20	40,695
September 11, 2025	20.19	20.1	20.1	20.3	19.62	15,364
September 10, 2025	20.09	20.09	20.09	20.34	19.75	20,371
September 09, 2025	19.97	19.85	19.85	20	19.69	24,840
September 08, 2025	19.55	19.77	19.77	20.4	19.2	70,932
September 05, 2025	19.47	19.2	19.2	19.5	18.98	32,132
September 04, 2025	19.36	19.13	19.13	19.52	19.01	16,079
September 03, 2025	19.14	19.36	19.36	19.44	19.14	13,594
September 02, 2025	19.84	19.14	19.14	19.84	19	24,431
September 01, 2025	18.93	19.05	19.05	19.52	18.86	32,782
August 29, 2025	18.82	18.93	18.93	19.33	18.8	16,339
August 28, 2025	18.46	18.8	18.8	19.59	18.46	50,479
August 26, 2025	19.4	19.32	19.32	19.74	19.26	22,209
August 25, 2025	19.78	19.79	19.79	20.43	19.7	35,459
August 22, 2025	20.12	20.1	20.1	20.39	20.01	28,042
August 21, 2025	19.81	20.12	20.12	20.37	19.81	14,017
August 20, 2025	20.07	20.06	20.06	20.5	20.01	34,170
August 19, 2025	20.65	20.07	20.07	20.65	19.75	40,962
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

Compucom Software Limited (COMPUSOFT.NS) NSE