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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.76	14.87	14.87	15.04	14.52	11,168
February 19, 2026	14.41	14.51	14.51	14.9	14.36	23,328
February 18, 2026	14.45	14.7	14.7	14.95	14.45	3,570
February 17, 2026	14.32	14.95	14.95	15	14.32	37,243
February 16, 2026	14.89	14.78	14.78	14.9	14.41	34,089
February 13, 2026	14.85	14.69	14.69	14.86	14.51	17,924
February 12, 2026	14.7	14.86	14.86	15.1	14.7	28,704
February 11, 2026	15.17	14.85	14.85	15.17	14.64	18,542
February 10, 2026	14.61	14.89	14.89	14.99	14.4	73,048
February 09, 2026	14.28	14.46	14.46	14.68	14.21	25,920
February 06, 2026	14.2	14.27	14.27	14.74	14.06	21,941
February 05, 2026	14.44	14.18	14.18	14.65	14.05	13,662
February 04, 2026	14.75	14.44	14.44	14.75	14.38	19,072
February 03, 2026	14.56	14.69	14.69	15.49	14.32	26,591
February 02, 2026	14.3	13.97	13.97	14.3	13.82	8,867
February 01, 2026	14.9	14.44	14.44	14.9	13.82	19,109
January 30, 2026	14.37	14.18	14.18	14.49	13.38	41,276
January 29, 2026	14.14	14.3	14.3	14.62	13.81	68,635
January 28, 2026	13.55	14.14	14.14	14.38	13.54	23,241
January 27, 2026	14.75	13.52	13.52	14.75	13.3	41,714
January 23, 2026	14.12	14.38	14.38	14.54	13.75	22,939
January 22, 2026	13.76	14.12	14.12	14.3	13.75	27,836
January 21, 2026	13.3	13.76	13.76	13.88	13.2	36,415
January 20, 2026	14.41	13.88	13.88	14.74	13.76	32,868
January 19, 2026	14.74	14.5	14.5	14.75	14.41	21,028
January 16, 2026	14.88	14.76	14.76	14.88	14.5	17,634
January 14, 2026	14.87	14.64	14.64	14.9	14.55	21,522
January 13, 2026	14.7	14.87	14.87	14.9	14.61	26,051
January 12, 2026	14.85	14.68	14.68	14.98	14.5	39,571
January 09, 2026	15.79	14.85	14.85	15.86	14.5	87,794
January 08, 2026	15.78	15.79	15.79	16	15.7	18,784
January 07, 2026	16.24	15.91	15.91	16.24	15.72	21,945
January 06, 2026	16.25	16.02	16.02	16.41	15.66	23,250
January 05, 2026	16.36	16.26	16.26	16.69	16.2	15,961
January 02, 2026	16.15	16.24	16.24	16.42	15.52	31,703
January 01, 2026	16.59	16.07	16.07	16.59	16.03	19,741
December 31, 2025	16.33	16.26	16.26	16.66	16.1	12,327
December 30, 2025	16.68	16.28	16.28	16.68	15.65	15,319
December 29, 2025	16.6	16.42	16.42	16.78	16.06	12,196
December 26, 2025	16.5	16.4	16.4	16.64	16.08	8,553
December 24, 2025	16.84	16.56	16.56	16.89	16.5	11,880
December 23, 2025	16.51	16.56	16.56	16.75	16.3	15,128
December 22, 2025	16.48	16.51	16.51	16.65	16.12	26,210
December 19, 2025	16.11	16.37	16.37	16.88	15.39	72,212
December 18, 2025	16.21	16.19	16.19	16.5	15.11	45,913
December 17, 2025	16.29	16.36	16.36	16.55	16.21	18,175
December 16, 2025	16.7	16.29	16.29	16.78	16.25	23,065
December 15, 2025	16.3	16.5	16.5	16.95	16.3	21,365
December 12, 2025	16.58	16.57	16.57	16.98	16.5	21,006
December 11, 2025	16.51	16.59	16.59	16.77	16.51	17,743
December 10, 2025	16.98	16.47	16.47	16.98	16.12	18,818
December 09, 2025	17.1	16.68	16.68	17.1	16.53	27,268
December 08, 2025	16.32	17	17	17.08	16.32	32,052
December 05, 2025	17.08	16.94	16.94	17.19	16.7	13,398
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

Compucom Software Limited (COMPUSOFT.NS) NSE