Compucom Soft.

Compucom Software Ltd Historical Data

NSEBSE

₹18.92

(-2.07%)

Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/08/2025

To Date

26/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	18.46	19.59	18.46	18.8	907	9,44,674	25,762
29-Aug-2025	18.82	19.33	18.8	18.93	236	3,00,933.26	10,480
01-Sep-2025	18.93	19.52	18.86	19.05	682	6,24,837.98	14,968
02-Sep-2025	19.84	19.84	19	19.14	467	4,73,106.37	13,603
03-Sep-2025	19.14	19.44	19.14	19.36	203	2,62,107.43	11,568
04-Sep-2025	19.36	19.52	19.01	19.13	242	3,05,150.14	11,993
05-Sep-2025	19.47	19.5	18.98	19.2	354	5,98,219.13	14,930
08-Sep-2025	19.55	20.4	19.2	19.77	717	13,93,238.28	31,024
09-Sep-2025	19.97	20	19.69	19.85	251	4,91,781.35	17,809
10-Sep-2025	20.09	20.34	19.75	20.09	192	4,02,922.18	12,582
11-Sep-2025	20.19	20.3	19.62	20.1	175	3,08,688.77	11,873
12-Sep-2025	20.25	20.75	20	20.07	259	8,21,595.47	27,493
15-Sep-2025	20.07	20.45	19.41	19.98	350	5,25,845.65	19,920
16-Sep-2025	20.27	20.34	19.98	20.02	184	2,86,051.11	12,248
17-Sep-2025	20.4	20.49	19.86	19.92	292	12,70,937.44	34,155
18-Sep-2025	19.9	20.35	19.83	19.87	239	4,47,294.44	12,618
19-Sep-2025	19.99	20.01	19.9	19.93	127	3,84,462.43	16,427
22-Sep-2025	20.18	20.18	19.28	19.62	292	9,16,760.3	29,406
23-Sep-2025	19.88	19.88	19.33	19.55	210	2,36,416.88	10,536
24-Sep-2025	19.33	19.97	19.21	19.32	263	6,03,893.72	20,735
25-Sep-2025	19.75	19.75	18.61	18.92	335	6,70,125.36	21,570

Compucom Soft.: Related NEWS

No Record Found

Invest wise with Expert advice