Skip to main content
Compucom Software Limited (BOM:532339)
India flag India · Delayed Price · Currency is INR
12.38
-0.65 (-4.99%)
At close: Mar 9, 2026

Compucom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.1113.3012.1112.3812.38-4.99%7,664
Mar 6, 202613.4913.5412.6413.0313.03-1.51%3,396
Mar 5, 202613.7213.7213.0013.2313.230.30%10,230
Mar 4, 202613.3413.5213.0013.1913.19-3.65%7,921
Mar 2, 202614.2714.2713.3113.6913.69-3.59%5,512
Feb 27, 202614.5514.5514.0014.2014.20-2.41%7,194
Feb 26, 202614.8714.8713.9914.5514.551.32%3,304
Feb 25, 202614.4314.6014.2014.3614.36-0.49%4,097
Feb 24, 202613.9114.7013.9014.4314.430.98%2,416
Feb 23, 202613.8015.2913.8014.2914.29-3.77%7,014
Feb 20, 202614.5215.4814.1214.8514.852.27%5,672
Feb 19, 202614.8014.8014.5014.5214.520.07%4,039
Feb 18, 202614.1114.9314.1114.5114.51-2.42%219
Feb 17, 202614.8515.0014.7314.8714.87-0.34%13,931
Feb 16, 202614.3815.0014.0014.9214.921.15%6,024
Feb 13, 202614.7014.9014.4114.7514.75-1.27%4,055
Feb 12, 202614.7215.0714.1714.9414.941.49%7,577
Feb 11, 202614.8015.1714.6614.7214.72-1.01%804
Feb 10, 202614.6015.0414.3514.8714.873.41%5,301
Feb 9, 202614.5614.5614.2514.3814.380.56%1,287
Feb 6, 202614.4014.6614.2714.3014.300.63%995
Feb 5, 202614.6314.6714.1514.2114.21-1.93%928
Feb 4, 202614.5514.8014.3714.4914.49-0.55%2,283
Feb 3, 202616.0016.0014.4114.5714.574.15%7,796
Feb 2, 202614.4414.4413.9513.9913.99-0.78%1,584
Feb 1, 202614.2514.5314.0514.1014.10-1.81%2,946
Jan 30, 202613.1514.5713.1514.3614.36-1.03%5,993
Jan 29, 202614.0514.5914.0114.5114.513.27%6,058
Jan 28, 202614.3114.3113.7314.0514.053.77%1,201
Jan 27, 202614.7214.7213.3013.5413.54-5.78%24,611
Jan 23, 202614.5414.5414.0514.3714.370.84%1,703
Jan 22, 202613.8914.3013.7714.2514.253.26%3,596
Jan 21, 202612.8613.8312.8613.8013.80-0.79%6,545
Jan 20, 202614.3314.3913.8013.9113.91-5.37%4,355
Jan 19, 202614.4214.7514.3814.7014.70-0.61%2,285
Jan 16, 202614.4014.8014.4014.7914.791.58%2,136
Jan 14, 202614.8514.8514.4914.5614.56-2.41%1,301
Jan 13, 202614.7015.0714.5114.9214.922.26%8,480
Jan 12, 202614.5014.9014.4514.5914.59-3.31%8,650
Jan 9, 202615.6015.8314.7115.0915.09-3.39%14,908
Jan 8, 202615.9915.9915.6015.6215.62-1.76%1,573
Jan 7, 202616.2416.2415.8415.9015.90-0.81%3,159
Jan 6, 202616.3116.3116.0316.0316.03-1.23%5,881
Jan 5, 202616.8016.8016.2316.2316.230.62%1,072
Jan 2, 202616.3516.3516.1016.1316.130.12%2,842
Jan 1, 202616.4916.4916.0516.1116.11-0.92%3,068
Dec 31, 202516.0016.6816.0016.2616.26-1.22%1,146
Dec 30, 202516.1316.5016.1316.4616.460.98%2,757
Dec 29, 202516.0016.6316.0016.3016.30-1,242
Dec 26, 202516.4016.6016.0016.3016.30-2.04%1,300
Dec 24, 202516.6916.9516.5016.6416.64-0.30%3,064
Dec 23, 202516.5017.9016.3116.6916.691.40%5,934
Dec 22, 202516.5016.7716.1816.4616.460.73%2,574
Dec 19, 202516.1416.8815.5916.3416.340.80%11,239
Dec 18, 202516.4516.4515.5416.2116.21-1.46%16,391
Dec 17, 202516.4016.4516.1816.4516.450.80%2,632
Dec 16, 202516.2517.6016.2516.3216.32-0.85%9,977
Dec 15, 202515.1117.0015.1116.4616.46-0.42%3,099
Dec 12, 202516.7016.8516.5116.5316.53-1.25%2,714
Dec 11, 202516.1416.8016.1416.7416.741.95%746
Dec 10, 202516.7016.9516.4216.4216.42-1.74%2,740
Dec 9, 202516.6716.9716.6016.7116.71-1.36%2,466
Dec 8, 202516.7516.9516.5016.9416.940.41%5,220
Dec 5, 202516.7117.2116.7116.8716.87-0.18%1,427
Dec 4, 202516.8017.0316.5016.9016.900.48%3,327
Dec 3, 202517.0017.0016.8216.8216.82-0.65%10,259
Dec 2, 202517.5017.5016.8816.9316.93-1.57%2,885
Dec 1, 202517.0017.4916.9717.2017.201.06%12,190
Nov 28, 202517.3117.3117.0117.0217.020.29%797
Nov 27, 202516.6618.1016.6616.9716.97-0.18%11,858
Nov 26, 202517.0117.2517.0017.0017.001.43%1,149
Nov 25, 202517.0017.2916.7616.7616.76-1.47%879
Nov 24, 202516.4017.8916.4017.0117.01-1.51%4,459
Nov 21, 202517.5117.6417.0017.2717.27-2.15%4,704
Nov 20, 202517.8418.0017.5017.6517.650.51%4,215
Nov 19, 202517.7618.2617.5217.5617.56-1.18%2,252
Nov 18, 202518.0618.0617.7517.7717.77-1.55%1,945
Nov 17, 202517.9018.2417.8618.0518.051.29%1,200
Nov 14, 202518.1018.2917.5017.8217.820.17%4,874
Nov 13, 202518.1618.1617.5117.7917.79-2.04%7,728
Nov 12, 202517.7518.4517.7218.1618.165.46%5,643
Nov 11, 202518.0018.0017.2017.2217.22-3.75%3,110
Nov 10, 202518.0118.4317.5817.8917.89-2.61%16,680
Nov 7, 202518.8418.8418.2318.3718.37-0.11%360
Nov 6, 202518.3918.5018.3918.3918.390.33%1,320
Nov 4, 202518.4518.6318.2618.3318.33-0.65%247
Nov 3, 202518.4718.7318.3518.4518.45-1.13%1,783
Oct 31, 202518.6018.6818.5018.6618.661.03%348
Oct 30, 202518.7618.7718.4118.4718.47-1.55%3,623
Oct 29, 202518.9018.9018.5318.7618.761.13%2,940
Oct 28, 202518.6818.6818.5518.5518.55-1.22%1,558
Oct 27, 202518.7918.9518.6818.7818.78-0.05%3,581
Oct 24, 202518.3018.9518.3018.7918.790.75%764
Oct 23, 202518.6018.9218.4718.6518.65-1.95%6,441
Oct 21, 202518.1719.2218.1719.0219.022.04%125
Oct 20, 202518.9018.9818.5318.6418.64-1.38%1,750
Oct 17, 202519.0019.4018.4718.9018.900.64%4,576
Oct 16, 202518.7318.8018.5718.7818.780.27%992
Oct 15, 202519.7019.7018.7018.7318.73-0.11%636
Oct 14, 202518.9919.0917.6118.7518.75-3.05%7,511