Compucom Soft.

Compucom Software Ltd Historical Data

NSEBSE

₹21.91

(-1.62%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	21.03	21.17	20.21	20.38	909	7,65,765.02	21,197
20-Jun-2025	20.07	23.9	20.01	22.88	3,689	1,18,75,775.39	1,36,096
23-Jun-2025	23.41	23.41	21.78	22.1	2,953	43,15,544.38	79,945
24-Jun-2025	22.21	22.68	21.61	21.82	1,949	20,39,705.46	40,863
25-Jun-2025	21.82	22.61	21.82	22	1,385	11,88,706.62	21,062
26-Jun-2025	22.11	22.75	22.02	22.13	1,440	19,25,743.31	31,325
27-Jun-2025	22.02	22.43	22.02	22.11	968	16,63,657.28	50,209
30-Jun-2025	22.1	23.4	22.09	22.16	806	20,16,537.12	50,322
01-Jul-2025	22.44	22.57	21.66	22.13	1,791	26,93,967.68	56,348
02-Jul-2025	22.24	22.37	21.6	21.91	2,207	31,38,279.99	68,730
03-Jul-2025	21.91	22.4	21.91	22.13	444	7,22,933.56	16,584
04-Jul-2025	22	22.49	21.95	21.99	432	5,76,119.76	15,503
07-Jul-2025	22.58	22.58	21.72	21.91	630	9,98,568.92	19,282
08-Jul-2025	21.95	22.25	21.55	21.87	1,364	8,93,699.8	17,340
09-Jul-2025	22	22.19	21.36	21.49	731	12,17,950.77	39,559
10-Jul-2025	21.4	22.29	21.21	21.43	763	11,66,462.19	28,791
11-Jul-2025	21.78	21.78	21.02	21.16	511	6,17,615.34	13,113
14-Jul-2025	21.11	21.66	21.06	21.1	1,159	7,53,662.1	16,328
15-Jul-2025	21.06	21.5	21.06	21.35	458	6,96,248.49	20,255
16-Jul-2025	21.35	23.5	21.26	22.22	2,875	88,07,589.48	1,38,250
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

Compucom Soft.: Related NEWS

No Record Found

Invest wise with Expert advice