Compucom Soft.

Compucom Software Ltd Historical Data

NSEBSE

₹20.04

(-0.79%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	22.64	23.2	22.07	22.27	1,083	15,36,059.5	29,747
18-Jul-2025	21.95	22.27	21.67	21.91	659	7,57,876.51	16,781
21-Jul-2025	21.9	22.3	21.69	21.91	323	11,94,530.14	44,465
22-Jul-2025	21.73	22.09	21.71	21.83	704	6,08,297.33	7,067
23-Jul-2025	22.5	22.5	21.7	21.8	775	12,08,665.9	27,234
24-Jul-2025	21.7	21.99	21.5	21.58	1,000	7,95,306.83	11,886
25-Jul-2025	21.58	21.9	21	21.09	807	8,00,754.57	18,227
28-Jul-2025	21	21.45	20.25	20.32	618	5,85,542.49	15,739
29-Jul-2025	20.75	22.95	20.21	21.35	1,798	26,44,471.36	41,991
30-Jul-2025	21.35	21.73	20.92	21.29	281	5,05,333.66	14,919
31-Jul-2025	20.53	20.97	20.18	20.58	1,015	19,11,220.64	53,283
01-Aug-2025	20.58	21.2	19.3	20.25	709	21,25,936.99	42,001
04-Aug-2025	19.82	21	19.82	20.09	1,002	13,40,395.31	34,950
05-Aug-2025	20.26	20.65	20.02	20.22	683	9,09,002.65	25,734
06-Aug-2025	20.6	20.96	19.69	19.97	308	6,56,595.42	18,947
07-Aug-2025	20.51	21.94	19.53	20.63	532	19,81,767.35	52,000
08-Aug-2025	21	21.4	20.28	20.36	836	7,25,942.52	11,441
11-Aug-2025	20.68	20.78	20.01	20.41	383	5,37,093.9	14,289
12-Aug-2025	20.4	21.89	19.81	20.12	1,314	39,36,207.39	51,029
13-Aug-2025	20.22	20.39	20.14	20.2	330	4,75,095.84	14,173
14-Aug-2025	20.26	20.39	20.01	20.04	127	3,68,015.82	14,698

Compucom Soft.: Related NEWS

No Record Found

Invest wise with Expert advice