Compucom Soft.

Compucom Software Ltd Historical Data

NSEBSE

₹16.5

(-0.42%)

Dec 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	17.61	18.55	17.61	18.09	186	3,04,094.14	12,588
18-Nov-2025	18.15	18.5	17.61	17.92	228	2,83,728.29	8,297
19-Nov-2025	18.2	18.2	17.6	17.72	200	5,19,180.25	24,111
20-Nov-2025	17.95	17.99	17.6	17.65	169	2,30,057.61	10,146
21-Nov-2025	17.75	17.97	17.02	17.3	364	7,40,317.81	31,858
24-Nov-2025	17.62	18.25	16.76	16.98	416	10,04,702.51	46,129
25-Nov-2025	16.85	17.3	16.56	16.78	236	3,66,457.72	17,997
26-Nov-2025	16.82	17.29	16.82	16.96	146	2,27,149.6	8,333
27-Nov-2025	17.18	17.8	16.96	17	214	3,04,988.02	13,640
28-Nov-2025	17.24	17.47	16.99	17.14	180	2,31,380	10,057
01-Dec-2025	17	17.95	17	17.19	268	5,12,041.67	21,789
02-Dec-2025	17.19	17.48	16.8	16.96	268	3,97,420.03	18,736
03-Dec-2025	16.85	17.18	16.8	16.84	250	3,51,778.31	14,830
04-Dec-2025	16.57	17.02	16.57	16.89	182	3,21,736.62	14,102
05-Dec-2025	17.08	17.19	16.7	16.94	146	2,27,016.02	7,315
08-Dec-2025	16.32	17.08	16.32	17	260	5,14,505.74	21,987
09-Dec-2025	17.1	17.1	16.53	16.68	216	4,56,796.42	20,768
10-Dec-2025	16.98	16.98	16.12	16.47	243	3,11,477.39	13,279
11-Dec-2025	16.51	16.77	16.51	16.59	123	2,87,983.25	13,880
12-Dec-2025	16.58	16.98	16.5	16.57	158	3,26,347.85	13,718
15-Dec-2025	16.3	16.95	16.3	16.5	235	3,53,936.14	15,173

Compucom Soft.: Related NEWS

No Record Found

Invest wise with Expert advice