Skip to main content
Compucom Software Limited (BOM:532339)
India flag India · Delayed Price · Currency is INR
14.09
+0.11 (0.79%)
At close: Apr 28, 2026

Compucom Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2514.2513.8513.8913.89-1.42%8,642
Apr 28, 202614.1014.1013.7214.0914.090.79%731
Apr 27, 202613.5814.7013.5813.9813.981.90%558
Apr 24, 202614.2514.2513.5113.7213.72-2.76%378
Apr 23, 202613.8914.5013.6814.1114.115.06%6,607
Apr 22, 202614.3714.4112.7113.4313.43-7.51%60,199
Apr 21, 202614.7314.7314.5214.5214.521.54%2
Apr 20, 202614.0014.7714.0014.3014.300.56%2,142
Apr 17, 202614.0514.9014.0514.2214.220.07%13,116
Apr 16, 202614.1314.3914.0214.2114.211.36%3,300
Apr 15, 202614.4414.4413.9014.0214.02-0.99%6,938
Apr 13, 202613.6214.2312.8714.1614.162.91%15,063
Apr 10, 202614.0014.2913.7213.7613.761.40%2,443
Apr 9, 202613.9113.9113.5513.5713.57-2.44%2,165
Apr 8, 202613.7814.1113.4513.9113.914.59%13,966
Apr 7, 202613.7013.8413.2413.3013.30-0.75%16,618
Apr 6, 202614.0014.0013.3113.4013.40-0.07%8,925
Apr 2, 202612.7013.9012.2413.4113.415.42%8,313
Apr 1, 202612.2313.0312.2312.7212.723.75%4,075
Mar 30, 202612.6712.7011.7312.2612.26-3.24%7,962
Mar 27, 202612.6412.9012.4112.6712.671.60%11,409
Mar 25, 202613.1413.1412.2512.4712.47-0.87%22,984
Mar 24, 202612.3013.6012.3012.5812.582.03%6,042
Mar 23, 202612.7312.7312.2012.3312.33-5.88%8,704
Mar 20, 202613.2013.4012.8613.1013.10-0.15%27,529
Mar 19, 202613.2213.5012.7213.1213.12-3.67%6,288
Mar 18, 202613.5014.1213.5013.6213.62-0.58%6,674
Mar 17, 202613.7715.0013.6013.7013.700.44%17,244
Mar 16, 202615.9716.2013.5013.6413.64-11.43%52,124
Mar 13, 202612.8015.4212.8015.4015.4019.84%246,279
Mar 12, 202612.9012.9011.4012.8512.855.16%9,970
Mar 11, 202612.7012.8312.2112.2212.220.25%2,356
Mar 10, 202612.3712.6211.9512.1912.19-1.53%3,608
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