Compucom Software Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 22-Jan-2021 | 9.85 | 9.85 | 9.05 | 9.60 | 268 | 1.17 | 122,938 | 0.80 | -0.30 |
| 21-Jan-2021 | 9.75 | 9.85 | 9.10 | 9.50 | 179 | 0.80 | 82,769 | 0.75 | -0.30 |
| 20-Jan-2021 | 9.10 | 9.60 | 9 | 9.40 | 290 | 0.59 | 62,798 | 0.60 | 0.30 |
| 19-Jan-2021 | 9.30 | 9.50 | 9.15 | 9.15 | 75 | 0.21 | 22,428 | 0.35 | -0.20 |
| 18-Jan-2021 | 8.65 | 9.45 | 8.65 | 9.10 | 214 | 0.67 | 72,356 | 0.80 | 0.45 |
| 15-Jan-2021 | 9.35 | 9.35 | 8.90 | 9 | 111 | 0.32 | 35,450 | 0.45 | -0.40 |
| 14-Jan-2021 | 9.35 | 9.40 | 9 | 9 | 113 | 0.17 | 19,174 | 0.40 | -0.40 |
| 13-Jan-2021 | 9.25 | 9.70 | 9.05 | 9.15 | 151 | 0.23 | 24,396 | 0.65 | -0.10 |
| 12-Jan-2021 | 9.30 | 9.55 | 8.65 | 9.35 | 174 | 0.46 | 49,882 | 0.90 | 0.05 |
| 11-Jan-2021 | 9.50 | 9.85 | 9.05 | 9.10 | 243 | 0.40 | 42,820 | 0.80 | -0.40 |
| 08-Jan-2021 | 9.75 | 10 | 9.30 | 9.50 | 228 | 0.55 | 56,983 | 0.70 | -0.30 |
| 07-Jan-2021 | 9.85 | 10 | 9.40 | 9.65 | 251 | 0.58 | 59,384 | 0.60 | -0.20 |
| 06-Jan-2021 | 9.80 | 10.20 | 9.25 | 9.85 | 402 | 2.02 | 205,540 | 0.90 | 0.05 |
| 05-Jan-2021 | 9.90 | 9.90 | 9.55 | 9.70 | 269 | 0.62 | 63,498 | 0.35 | -0.20 |
| 04-Jan-2021 | 9.45 | 9.45 | 9.25 | 9.45 | 199 | 0.71 | 75,010 | 0.20 | 0 |
| 01-Jan-2021 | 9 | 9.20 | 8.80 | 9 | 182 | 0.63 | 70,184 | 0.40 | 0 |
| 31-Dec-2020 | 8.80 | 9 | 8.50 | 8.80 | 143 | 0.89 | 100,624 | 0.50 | 0 |
| 30-Dec-2020 | 9 | 9 | 8.60 | 8.80 | 158 | 0.24 | 27,556 | 0.40 | -0.20 |
| 29-Dec-2020 | 9.30 | 9.30 | 8.65 | 8.95 | 214 | 0.28 | 31,388 | 0.65 | -0.40 |
| 28-Dec-2020 | 8.60 | 9 | 8.60 | 8.90 | 244 | 0.75 | 83,554 | 0.40 | 0.30 |
| 24-Dec-2020 | 8.55 | 8.60 | 7.90 | 8.60 | 149 | 0.28 | 34,357 | 0.70 | 0.05 |
| 23-Dec-2020 | 8 | 8.30 | 7.75 | 8.20 | 126 | 0.20 | 24,691 | 0.55 | 0.20 |
