Compucom Soft.

Compucom Software Ltd Historical Data

NSEBSE

₹18.44

(-0.11%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	19.63	19.89	18.75	19.19	256	5,43,926.85	20,898
07-Oct-2025	19.19	19.58	19.05	19.42	173	5,02,412.87	18,970
08-Oct-2025	19.79	19.79	18.6	19	363	5,46,268.8	21,250
09-Oct-2025	19	19.32	18.62	18.95	217	3,51,584.2	14,764
10-Oct-2025	18.95	19.98	18.95	19.15	300	5,53,622.42	18,724
13-Oct-2025	19.38	19.38	19	19.04	152	3,23,745.78	12,129
14-Oct-2025	19	19.26	18.5	18.68	290	6,45,158.16	27,983
15-Oct-2025	18.68	19.09	18.68	18.77	162	2,57,976.13	7,920
16-Oct-2025	18.77	18.99	18.52	18.75	200	2,21,536.28	8,284
17-Oct-2025	18.52	19.41	18.52	18.82	208	4,93,421.07	13,957
20-Oct-2025	19.22	19.22	18.62	18.79	178	3,40,962.06	13,407
21-Oct-2025	18.56	19	18.56	18.77	111	2,09,854	7,316
23-Oct-2025	18.65	19	18.53	18.71	225	3,79,672.31	14,679
24-Oct-2025	18.99	18.99	18.45	18.85	178	5,31,726.14	18,370
27-Oct-2025	19.08	19.08	18.6	18.68	195	2,67,871.87	9,437
28-Oct-2025	18.79	19.08	18.06	18.38	256	5,02,055.66	18,826
29-Oct-2025	18.6	18.85	18.38	18.59	272	2,87,987.78	10,859
30-Oct-2025	18.68	18.8	18.41	18.51	179	4,95,034.55	19,981
31-Oct-2025	18.51	18.74	18.49	18.58	159	1,57,393.84	6,352
03-Nov-2025	18.78	18.78	18.33	18.46	222	1,85,974.63	7,342
04-Nov-2025	18.46	18.69	18.3	18.44	262	2,58,324.34	10,388

Compucom Soft.: Related NEWS

No Record Found

Invest wise with Expert advice