Computer Point Limited (BOM:507833)
India
· Delayed Price · Currency is INR 3.870
-0.230 (-5.61%)
At close: Mar 9, 2026
Computer Point Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.08 | 4.08 | 3.79 | 3.87 | 3.87 | -5.61% | 8,840 |
| Mar 6, 2026 | 4.00 | 4.15 | 3.98 | 4.10 | 4.10 | -1.20% | 3,383 |
| Mar 5, 2026 | 4.19 | 4.50 | 3.99 | 4.15 | 4.15 | -0.72% | 2,858 |
| Mar 4, 2026 | 3.99 | 4.20 | 3.68 | 4.18 | 4.18 | 3.72% | 8,723 |
| Mar 2, 2026 | 4.00 | 4.09 | 3.66 | 4.03 | 4.03 | -3.36% | 6,210 |
| Feb 27, 2026 | 3.98 | 4.18 | 3.98 | 4.17 | 4.17 | 2.71% | 7,842 |
| Feb 26, 2026 | 4.07 | 4.15 | 3.95 | 4.06 | 4.06 | -2.17% | 16,836 |
| Feb 25, 2026 | 4.21 | 4.48 | 3.95 | 4.15 | 4.15 | -0.72% | 10,564 |
| Feb 24, 2026 | 3.91 | 4.19 | 3.91 | 4.18 | 4.18 | 0.48% | 5,027 |
| Feb 23, 2026 | 4.25 | 4.25 | 4.01 | 4.16 | 4.16 | -2.58% | 9,359 |
| Feb 20, 2026 | 4.09 | 4.33 | 4.09 | 4.27 | 4.27 | 5.17% | 2,360 |
| Feb 19, 2026 | 4.61 | 4.98 | 4.00 | 4.06 | 4.06 | -11.16% | 36,196 |
| Feb 18, 2026 | 4.20 | 4.99 | 4.03 | 4.57 | 4.57 | 9.86% | 20,261 |
| Feb 17, 2026 | 4.08 | 4.19 | 4.08 | 4.16 | 4.16 | 1.96% | 3,892 |
| Feb 16, 2026 | 4.16 | 4.22 | 4.04 | 4.08 | 4.08 | -0.97% | 9,769 |
| Feb 13, 2026 | 4.13 | 4.21 | 4.00 | 4.12 | 4.12 | -2.14% | 5,666 |
| Feb 12, 2026 | 4.21 | 4.28 | 4.05 | 4.21 | 4.21 | - | 5,511 |
| Feb 11, 2026 | 4.09 | 4.23 | 4.09 | 4.21 | 4.21 | 0.24% | 3,282 |
| Feb 10, 2026 | 4.25 | 4.41 | 4.00 | 4.20 | 4.20 | - | 14,486 |
| Feb 9, 2026 | 4.23 | 4.23 | 4.01 | 4.20 | 4.20 | -0.71% | 3,949 |
| Feb 6, 2026 | 4.01 | 4.36 | 4.01 | 4.23 | 4.23 | -0.94% | 10,278 |
| Feb 5, 2026 | 4.25 | 4.37 | 4.11 | 4.27 | 4.27 | - | 3,236 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.11 | 4.27 | 4.27 | -1.16% | 1,716 |
| Feb 3, 2026 | 4.10 | 4.37 | 4.10 | 4.32 | 4.32 | 4.35% | 2,395 |
| Feb 2, 2026 | 4.02 | 4.32 | 4.02 | 4.14 | 4.14 | 1.22% | 3,858 |
| Feb 1, 2026 | 4.39 | 4.39 | 3.70 | 4.09 | 4.09 | -1.68% | 22,964 |
| Jan 30, 2026 | 4.42 | 4.52 | 4.13 | 4.16 | 4.16 | 1.22% | 14,956 |
| Jan 29, 2026 | 4.16 | 4.42 | 4.09 | 4.11 | 4.11 | -0.96% | 10,020 |
| Jan 28, 2026 | 4.48 | 4.48 | 4.11 | 4.15 | 4.15 | -3.04% | 10,828 |
| Jan 27, 2026 | 4.47 | 4.47 | 4.11 | 4.28 | 4.28 | 5.16% | 14,506 |
| Jan 23, 2026 | 4.22 | 4.80 | 4.00 | 4.07 | 4.07 | -9.56% | 42,592 |
| Jan 22, 2026 | 4.41 | 4.64 | 4.41 | 4.50 | 4.50 | 2.04% | 6,313 |
| Jan 21, 2026 | 4.51 | 4.89 | 4.21 | 4.41 | 4.41 | -2.22% | 8,985 |
| Jan 20, 2026 | 4.43 | 4.70 | 4.43 | 4.51 | 4.51 | 1.81% | 6,551 |
| Jan 19, 2026 | 4.51 | 4.60 | 4.42 | 4.43 | 4.43 | -3.70% | 12,602 |
| Jan 16, 2026 | 4.47 | 4.80 | 4.45 | 4.60 | 4.60 | 1.32% | 3,650 |
| Jan 14, 2026 | 4.68 | 4.68 | 4.50 | 4.54 | 4.54 | -1.73% | 7,777 |
| Jan 13, 2026 | 4.66 | 4.90 | 4.36 | 4.62 | 4.62 | 0.43% | 13,258 |
| Jan 12, 2026 | 4.70 | 4.70 | 4.50 | 4.60 | 4.60 | -2.13% | 1,505 |
| Jan 9, 2026 | 4.95 | 4.95 | 4.55 | 4.70 | 4.70 | -1.67% | 3,707 |
| Jan 8, 2026 | 4.67 | 4.89 | 4.60 | 4.78 | 4.78 | 3.24% | 8,856 |
| Jan 7, 2026 | 5.10 | 5.10 | 4.56 | 4.63 | 4.63 | -1.28% | 9,322 |
| Jan 6, 2026 | 4.55 | 5.25 | 4.53 | 4.69 | 4.69 | 2.18% | 7,952 |
| Jan 5, 2026 | 4.27 | 5.50 | 4.27 | 4.59 | 4.59 | - | 30,246 |
| Jan 2, 2026 | 4.42 | 4.88 | 4.42 | 4.59 | 4.59 | 0.22% | 10,705 |
| Jan 1, 2026 | 4.50 | 4.74 | 4.45 | 4.58 | 4.58 | 0.66% | 10,539 |
| Dec 31, 2025 | 4.61 | 4.80 | 4.47 | 4.55 | 4.55 | -0.44% | 4,448 |
| Dec 30, 2025 | 4.44 | 4.84 | 4.40 | 4.57 | 4.57 | -0.44% | 16,077 |
| Dec 29, 2025 | 4.44 | 4.70 | 4.43 | 4.59 | 4.59 | 2.00% | 14,864 |
| Dec 26, 2025 | 4.36 | 4.64 | 4.35 | 4.50 | 4.50 | -0.22% | 3,986 |
| Dec 24, 2025 | 4.50 | 4.63 | 4.32 | 4.51 | 4.51 | -1.74% | 11,156 |
| Dec 23, 2025 | 4.58 | 4.64 | 4.30 | 4.59 | 4.59 | 0.22% | 10,709 |
| Dec 22, 2025 | 4.66 | 4.68 | 4.45 | 4.58 | 4.58 | 0.22% | 3,032 |
| Dec 19, 2025 | 4.50 | 4.68 | 4.25 | 4.57 | 4.57 | 1.56% | 15,584 |
| Dec 18, 2025 | 4.31 | 4.70 | 4.31 | 4.50 | 4.50 | -1.96% | 4,323 |
| Dec 17, 2025 | 4.44 | 4.69 | 4.44 | 4.59 | 4.59 | 1.32% | 6,361 |
| Dec 16, 2025 | 4.50 | 4.72 | 4.43 | 4.53 | 4.53 | -1.31% | 1,810 |
| Dec 15, 2025 | 4.60 | 4.64 | 4.38 | 4.59 | 4.59 | -1.08% | 3,061 |
| Dec 12, 2025 | 4.72 | 4.72 | 4.31 | 4.64 | 4.64 | 0.22% | 2,678 |
| Dec 11, 2025 | 4.67 | 4.67 | 4.47 | 4.63 | 4.63 | -0.86% | 10,180 |
| Dec 10, 2025 | 4.72 | 4.74 | 4.44 | 4.67 | 4.67 | 0.86% | 3,048 |
| Dec 9, 2025 | 4.35 | 4.73 | 4.35 | 4.63 | 4.63 | 6.44% | 3,279 |
| Dec 8, 2025 | 4.12 | 4.85 | 4.12 | 4.35 | 4.35 | -3.55% | 3,932 |
| Dec 5, 2025 | 4.52 | 4.69 | 4.50 | 4.51 | 4.51 | -0.22% | 12,307 |
| Dec 4, 2025 | 4.57 | 4.57 | 4.30 | 4.52 | 4.52 | 2.03% | 10,664 |
| Dec 3, 2025 | 4.63 | 4.78 | 4.06 | 4.43 | 4.43 | -4.53% | 22,077 |
| Dec 2, 2025 | 4.61 | 4.89 | 4.40 | 4.64 | 4.64 | -1.90% | 12,289 |
| Dec 1, 2025 | 4.83 | 4.90 | 4.61 | 4.73 | 4.73 | - | 14,028 |
| Nov 28, 2025 | 4.84 | 4.89 | 4.67 | 4.73 | 4.73 | -2.27% | 3,810 |
| Nov 27, 2025 | 4.78 | 4.90 | 4.66 | 4.84 | 4.84 | 1.26% | 6,614 |
| Nov 26, 2025 | 4.59 | 4.83 | 4.59 | 4.78 | 4.78 | 2.36% | 5,028 |
| Nov 25, 2025 | 4.66 | 4.89 | 4.61 | 4.67 | 4.67 | -0.43% | 8,820 |
| Nov 24, 2025 | 4.72 | 4.98 | 4.65 | 4.69 | 4.69 | -4.09% | 3,093 |
| Nov 21, 2025 | 4.92 | 4.92 | 4.70 | 4.89 | 4.89 | 0.41% | 679 |
| Nov 20, 2025 | 4.61 | 5.04 | 4.61 | 4.87 | 4.87 | 1.25% | 3,933 |
| Nov 19, 2025 | 4.80 | 4.94 | 4.75 | 4.81 | 4.81 | 0.21% | 21,894 |
| Nov 18, 2025 | 4.87 | 4.87 | 4.77 | 4.80 | 4.80 | -1.44% | 3,961 |
| Nov 17, 2025 | 4.73 | 4.92 | 4.73 | 4.87 | 4.87 | 1.67% | 5,621 |
| Nov 14, 2025 | 4.76 | 4.89 | 4.76 | 4.79 | 4.79 | -0.62% | 2,106 |
| Nov 13, 2025 | 4.85 | 4.94 | 4.76 | 4.82 | 4.82 | -1.63% | 2,403 |
| Nov 12, 2025 | 4.75 | 4.96 | 4.75 | 4.90 | 4.90 | 0.20% | 2,143 |
| Nov 11, 2025 | 4.95 | 4.95 | 4.64 | 4.89 | 4.89 | 0.82% | 4,197 |
| Nov 10, 2025 | 4.75 | 5.00 | 4.73 | 4.85 | 4.85 | 0.83% | 10,453 |
| Nov 7, 2025 | 4.88 | 5.10 | 4.74 | 4.81 | 4.81 | -2.24% | 7,273 |
| Nov 6, 2025 | 4.51 | 4.95 | 4.51 | 4.92 | 4.92 | -0.81% | 15,510 |
| Nov 4, 2025 | 4.76 | 5.05 | 4.76 | 4.96 | 4.96 | 3.12% | 14,592 |
| Nov 3, 2025 | 4.90 | 5.07 | 4.67 | 4.81 | 4.81 | -1.64% | 7,891 |
| Oct 31, 2025 | 4.80 | 4.95 | 4.70 | 4.89 | 4.89 | 1.87% | 4,536 |
| Oct 30, 2025 | 4.74 | 4.99 | 4.70 | 4.80 | 4.80 | -0.41% | 2,334 |
| Oct 29, 2025 | 4.83 | 4.95 | 4.76 | 4.82 | 4.82 | -2.23% | 4,790 |
| Oct 28, 2025 | 4.79 | 5.18 | 4.79 | 4.93 | 4.93 | -0.80% | 3,490 |
| Oct 27, 2025 | 4.91 | 5.37 | 4.72 | 4.97 | 4.97 | 1.22% | 11,224 |
| Oct 24, 2025 | 4.99 | 4.99 | 4.88 | 4.91 | 4.91 | -0.61% | 7,374 |
| Oct 23, 2025 | 4.99 | 4.99 | 4.76 | 4.94 | 4.94 | -1.00% | 4,359 |
| Oct 21, 2025 | 4.75 | 5.12 | 4.64 | 4.99 | 4.99 | 2.25% | 5,056 |
| Oct 20, 2025 | 5.09 | 5.09 | 4.55 | 4.88 | 4.88 | -1.01% | 9,502 |
| Oct 17, 2025 | 4.80 | 5.00 | 4.80 | 4.93 | 4.93 | - | 6,382 |
| Oct 16, 2025 | 4.72 | 5.00 | 4.72 | 4.93 | 4.93 | 2.28% | 7,631 |
| Oct 15, 2025 | 5.05 | 5.05 | 4.69 | 4.82 | 4.82 | -0.82% | 6,092 |
| Oct 14, 2025 | 5.08 | 5.10 | 4.81 | 4.86 | 4.86 | -2.61% | 6,496 |