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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.57	16.89	16.89	17.02	16.57	18,367
December 03, 2025	16.85	16.84	16.84	17.18	16.8	20,877
December 02, 2025	17.19	16.96	16.96	17.48	16.8	23,785
December 01, 2025	17	17.19	17.19	17.95	17	29,663
November 28, 2025	17.24	17.14	17.14	17.47	16.99	14,678
November 27, 2025	17.18	17	17	17.8	16.96	17,817
November 26, 2025	16.82	16.96	16.96	17.29	16.82	13,481
November 25, 2025	16.85	16.78	16.78	17.3	16.56	21,648
November 24, 2025	17.62	16.98	16.98	18.25	16.76	58,970
November 21, 2025	17.75	17.3	17.3	17.97	17.02	42,961
November 19, 2025	18.2	17.72	17.72	18.2	17.6	29,741
November 18, 2025	18.15	17.92	17.92	18.5	17.61	16,040
November 17, 2025	17.61	18.09	18.09	18.55	17.61	17,028
November 14, 2025	17.8	17.83	17.83	18.2	17.5	16,034
November 13, 2025	18.28	17.84	17.84	18.28	17.52	22,240
November 12, 2025	17.65	18.02	18.02	18.55	17.64	44,509
November 11, 2025	17.9	17.29	17.29	17.91	17.2	68,419
November 10, 2025	18.45	17.87	17.87	18.45	17.35	51,777
November 07, 2025	18.64	18.39	18.39	18.64	17.81	11,228
November 06, 2025	18.21	18.46	18.46	18.8	18.21	16,498
November 04, 2025	18.46	18.44	18.44	18.69	18.3	14,028
November 03, 2025	18.78	18.46	18.46	18.78	18.33	10,187
October 31, 2025	18.51	18.58	18.58	18.74	18.49	8,542
October 30, 2025	18.68	18.51	18.51	18.8	18.41	26,811
October 29, 2025	18.6	18.59	18.59	18.85	18.38	15,642
October 28, 2025	18.79	18.38	18.38	19.08	18.06	27,766
October 27, 2025	19.08	18.68	18.68	19.08	18.6	14,290
October 24, 2025	18.99	18.85	18.85	18.99	18.45	28,268
October 23, 2025	18.65	18.71	18.71	19	18.53	20,353
October 21, 2025	18.56	18.77	18.77	19	18.56	11,186
October 20, 2025	19.22	18.79	18.79	19.22	18.62	18,378
October 17, 2025	18.52	18.82	18.82	19.41	18.52	25,914
October 16, 2025	18.77	18.75	18.75	18.99	18.52	11,840
October 15, 2025	18.68	18.77	18.77	19.09	18.68	13,699
October 14, 2025	19	18.68	18.68	19.26	18.5	34,574
October 13, 2025	19.38	19.04	19.04	19.38	19	16,948
October 10, 2025	18.95	19.15	19.15	19.98	18.95	29,610
October 09, 2025	19	18.95	18.95	19.32	18.62	18,562
October 08, 2025	19.79	19	19	19.79	18.6	29,348
October 07, 2025	19.19	19.42	19.42	19.58	19.05	26,401
October 06, 2025	19.63	19.19	19.19	19.89	18.75	28,861
October 03, 2025	19.07	19.69	19.69	20.5	18.96	85,281
October 01, 2025	18.19	19.07	19.07	19.39	18.19	71,143
September 30, 2025	18.1	18.19	18.19	18.77	18.1	21,842
September 29, 2025	18.7	18.5	18.5	18.8	18.4	27,091
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

Compucom Software Limited (COMPUSOFT.NS) NSE