Compucom Software Ltd

CMPU
🏛️ india →
18.19
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.85 28.05 27.25 28.05 0.7M
2021-12-30 26.75 26.75 26.75 26.75 0.2M
2021-12-29 25.50 25.50 23.10 25.50 1.3M
2021-12-28 24.30 24.30 24.30 24.30 0.1M
2021-12-27 23.15 23.15 22.05 23.15 0.5M
2021-12-24 21.00 22.05 20.90 22.05 0.5M
2021-12-23 19.00 20.05 18.40 20.05 0.7M
2021-12-22 16.95 18.25 16.90 18.25 0.4M
2021-12-21 16.50 17.25 16.25 16.60 0.2M
2021-12-20 16.80 17.25 15.60 16.45 0.2M
2021-12-17 17.90 18.20 16.85 17.20 0.2M
2021-12-16 18.40 18.45 17.75 17.90 0.2M
2021-12-15 18.50 18.50 17.60 17.80 0.2M
2021-12-14 17.85 18.50 17.60 18.20 0.3M
2021-12-13 17.55 17.85 17.10 17.70 0.2M
2021-12-10 18.60 18.60 17.10 17.25 0.5M
2021-12-09 16.80 18.25 16.65 18.25 0.6M
2021-12-08 16.75 16.90 16.10 16.60 0.2M
2021-12-07 16.90 17.30 16.00 16.40 0.3M
2021-12-06 17.20 17.35 16.70 16.70 0.2M
2021-12-03 18.35 19.25 17.55 17.55 0.6M
2021-12-02 18.10 18.45 17.95 18.45 0.5M
2021-12-01 16.70 17.60 16.70 17.60 0.4M
2021-11-30 16.55 17.20 16.15 16.80 0.2M
2021-11-29 17.65 18.05 16.40 16.40 0.3M
2021-11-26 17.45 17.45 16.25 17.25 0.5M
2021-11-25 16.40 16.65 16.40 16.65 0.1M
2021-11-24 15.85 15.90 15.20 15.90 0.2M
2021-11-23 15.20 15.50 14.75 15.15 0.1M
2021-11-22 16.15 16.15 14.90 15.15 0.2M
2021-11-18 16.40 16.40 15.35 15.65 0.1M
2021-11-17 16.00 16.45 15.70 15.95 0.2M
2021-11-16 15.30 16.05 15.30 16.05 0.2M
2021-11-15 16.00 16.30 15.15 15.30 0.2M
2021-11-12 15.90 16.25 15.80 15.90 0.1M
2021-11-11 16.40 16.40 16.00 16.05 0.1M
2021-11-10 16.10 16.45 16.00 16.20 0.0M
2021-11-09 16.70 16.70 16.00 16.10 0.1M
2021-11-08 16.45 16.80 15.70 16.35 0.1M
2021-11-04 16.15 16.25 15.65 16.00 0.0M
2021-11-03 16.30 16.30 15.45 15.60 0.1M
2021-11-02 16.45 16.45 15.50 15.95 0.1M
2021-11-01 16.45 16.80 16.00 16.10 0.1M
2021-10-29 15.50 16.45 15.10 16.40 0.2M
2021-10-28 16.95 16.95 15.60 15.70 0.2M
2021-10-27 15.80 16.30 15.75 16.30 0.1M
2021-10-26 15.45 16.00 15.45 15.55 0.3M
2021-10-25 16.95 17.10 16.25 16.25 0.2M
2021-10-22 17.80 17.80 16.50 17.10 0.2M
2021-10-21 16.35 17.40 16.35 17.20 0.1M
2021-10-20 18.10 18.10 16.50 16.60 0.6M
2021-10-19 15.85 17.30 15.85 17.25 0.7M
2021-10-18 16.70 17.35 16.50 16.50 0.4M
2021-10-14 17.35 17.35 17.35 17.35 0.1M
2021-10-13 18.25 18.25 18.25 18.25 0.1M
2021-10-12 20.90 20.90 19.20 19.20 0.4M
2021-10-11 20.20 20.20 20.20 20.20 0.1M
2021-10-08 19.25 19.25 19.25 19.25 0.1M
2021-10-07 18.35 18.35 18.35 18.35 0.1M
2021-10-06 17.50 17.50 17.50 17.50 0.1M
2021-10-05 16.70 16.70 16.70 16.70 0.1M
2021-10-04 15.95 15.95 15.95 15.95 0.1M
2021-10-01 14.80 15.20 14.25 15.20 0.6M
2021-09-30 14.50 14.50 14.50 14.50 0.1M
2021-09-29 13.85 13.85 13.80 13.85 0.1M
2021-09-28 13.15 13.60 13.15 13.20 0.0M
2021-09-27 13.55 13.85 13.00 13.30 0.1M
2021-09-24 13.60 13.90 13.55 13.60 0.0M
2021-09-23 13.35 14.10 13.35 13.55 0.1M
2021-09-22 13.70 13.75 13.35 13.50 0.1M
2021-09-21 13.40 13.70 13.20 13.50 0.0M
2021-09-20 13.80 14.10 13.50 13.55 0.1M
2021-09-17 14.65 14.65 13.75 13.80 0.2M
2021-09-16 13.95 14.45 13.95 14.45 0.1M
2021-09-15 13.85 13.90 13.60 13.80 0.1M
2021-09-14 13.40 13.95 13.30 13.65 0.1M
2021-09-13 13.70 13.70 13.05 13.45 0.1M
2021-09-09 13.45 13.65 13.05 13.60 0.1M
2021-09-08 13.50 13.65 13.05 13.45 0.1M
2021-09-07 13.50 13.70 13.35 13.55 0.1M
2021-09-06 13.90 14.00 13.65 13.70 0.1M
2021-09-03 13.65 14.05 13.65 13.75 0.1M
2021-09-02 13.95 13.95 13.60 13.65 0.1M
2021-09-01 13.50 13.90 13.40 13.70 0.1M
2021-08-31 13.95 14.15 13.50 13.60 0.1M
2021-08-30 13.90 14.00 13.60 13.80 0.1M
2021-08-27 13.70 14.00 13.60 13.70 0.1M
2021-08-26 13.70 13.95 13.50 13.75 0.1M
2021-08-25 14.20 14.20 13.30 13.50 0.2M
2021-08-24 13.70 14.15 13.35 13.90 0.2M
2021-08-23 15.05 15.05 14.05 14.05 0.1M
2021-08-20 15.50 15.50 14.75 14.75 0.3M
2021-08-18 14.90 16.20 14.85 15.50 0.5M
2021-08-17 16.30 16.30 14.55 14.85 0.6M
2021-08-16 16.15 16.15 15.15 16.15 0.3M
2021-08-13 14.70 14.70 14.70 14.70 0.1M
2021-08-12 12.20 13.40 12.10 13.40 0.1M
2021-08-11 13.10 13.10 11.80 12.20 0.1M
2021-08-10 14.45 14.45 12.70 12.85 0.2M
2021-08-09 14.45 14.55 14.00 14.10 0.1M
2021-08-06 14.50 14.50 14.00 14.10 0.1M
2021-08-05 14.05 14.60 13.80 13.95 0.1M
2021-08-04 14.45 14.45 13.85 13.95 0.1M
2021-08-03 14.65 14.70 14.20 14.35 0.1M
2021-08-02 14.00 14.50 13.60 14.35 0.1M
2021-07-30 14.15 14.40 13.50 14.00 0.1M
2021-07-29 14.10 14.55 13.55 14.15 0.1M
2021-07-28 15.00 15.00 13.75 14.00 0.1M
2021-07-27 14.00 14.85 13.90 14.35 0.1M
2021-07-26 14.85 14.85 14.25 14.25 0.2M
2021-07-23 15.80 15.90 15.00 15.00 0.2M
2021-07-22 16.65 16.65 15.60 15.75 0.2M
2021-07-20 16.60 16.70 15.45 16.30 0.2M
2021-07-19 15.30 16.45 15.25 16.20 0.3M
2021-07-16 15.50 15.95 15.30 15.90 0.2M
2021-07-15 15.80 15.90 15.10 15.30 0.1M
2021-07-14 15.95 15.95 15.20 15.45 0.2M
2021-07-13 15.20 15.20 14.80 15.20 0.4M
2021-07-12 14.50 14.50 14.40 14.50 0.1M
2021-07-09 13.85 14.50 13.45 13.85 0.1M
2021-07-08 14.15 14.55 13.45 13.85 0.1M
2021-07-07 14.85 14.90 14.10 14.15 0.1M
2021-07-06 14.30 14.70 13.80 14.55 0.2M
2021-07-05 13.50 14.05 13.10 14.00 0.1M
2021-07-02 13.70 13.80 13.10 13.50 0.1M
2021-07-01 14.15 14.15 13.35 13.75 0.1M
2021-06-30 14.50 14.50 13.70 14.05 0.1M
2021-06-29 14.70 14.70 14.10 14.40 0.0M
2021-06-28 14.95 15.00 14.10 14.35 0.1M
2021-06-25 13.90 14.45 13.75 14.45 0.1M
2021-06-24 13.75 14.75 13.75 13.80 0.1M
2021-06-23 14.90 15.20 14.20 14.35 0.1M
2021-06-22 15.40 15.50 14.65 14.90 0.2M
2021-06-21 13.95 15.30 13.95 15.10 0.3M
2021-06-18 15.00 15.00 14.65 14.65 0.1M
2021-06-17 15.80 15.80 15.40 15.40 0.1M
2021-06-16 15.75 16.20 15.10 16.20 0.9M
2021-06-15 15.00 15.00 14.60 14.75 0.3M
2021-06-14 14.90 15.20 13.65 14.55 0.6M
2021-06-11 16.35 16.45 13.65 14.85 1.7M
2021-06-10 14.60 15.10 14.20 15.10 1.1M
2021-06-09 10.65 12.60 10.60 12.60 2.1M
2021-06-08 10.50 10.70 10.25 10.50 0.1M
2021-06-07 10.60 10.85 10.30 10.40 0.2M
2021-06-04 10.80 10.95 10.50 10.60 0.1M
2021-06-03 10.90 11.10 10.70 10.75 0.2M
2021-06-02 10.70 11.05 10.65 10.85 0.3M
2021-06-01 9.70 11.70 9.70 10.70 0.9M
2021-05-31 10.35 10.50 9.40 9.75 0.2M
2021-05-28 11.50 12.00 10.00 10.20 1.0M
2021-05-27 9.30 11.00 9.30 11.00 1.2M
2021-05-26 9.00 9.35 8.95 9.20 0.1M
2021-05-25 9.30 9.30 8.90 9.00 0.1M
2021-05-24 9.40 9.40 9.10 9.15 0.0M
2021-05-21 9.35 9.35 9.10 9.20 0.0M
2021-05-20 9.30 9.45 9.00 9.10 0.1M
2021-05-19 9.20 9.50 9.15 9.30 0.0M
2021-05-18 9.15 9.50 9.10 9.20 0.0M
2021-05-17 9.30 9.60 9.05 9.30 0.1M
2021-05-14 9.15 9.70 9.00 9.30 0.1M
2021-05-12 8.95 9.70 8.85 9.15 0.2M
2021-05-11 8.75 8.95 8.60 8.85 0.0M
2021-05-10 8.80 8.90 8.65 8.75 0.1M
2021-05-07 8.90 8.90 8.50 8.65 0.0M
2021-05-06 8.45 8.70 8.45 8.50 0.0M
2021-05-05 8.50 8.65 8.40 8.45 0.1M
2021-05-04 8.70 8.80 8.10 8.50 0.1M
2021-05-03 8.95 8.95 8.20 8.55 0.1M
2021-04-30 9.05 9.05 8.65 8.75 0.0M
2021-04-29 9.10 9.10 8.85 8.95 0.0M
2021-04-28 8.65 9.10 8.65 9.00 0.1M
2021-04-27 8.90 8.90 8.55 8.75 0.0M
2021-04-26 8.90 8.90 8.65 8.75 0.0M
2021-04-23 8.75 8.90 8.50 8.75 0.0M
2021-04-22 8.75 8.75 8.10 8.55 0.0M
2021-04-20 8.95 9.15 8.50 8.60 0.1M
2021-04-19 8.50 8.90 8.40 8.75 0.1M
2021-04-16 9.30 9.30 8.70 8.85 0.0M
2021-04-15 9.20 9.40 8.60 9.00 0.1M
2021-04-13 9.40 9.60 8.80 9.00 0.2M
2021-04-12 9.10 9.50 8.60 8.85 0.1M
2021-04-09 8.95 9.15 8.60 9.10 0.1M
2021-04-08 8.70 9.20 8.55 8.80 0.1M
2021-04-07 8.60 8.80 8.40 8.55 0.0M
2021-04-06 8.95 8.95 8.30 8.45 0.0M
2021-04-05 8.80 9.00 8.65 8.65 0.0M
2021-04-01 9.20 9.20 8.70 8.80 0.0M
2021-03-31 8.50 9.20 8.50 8.85 0.0M
2021-03-30 9.00 9.20 7.85 8.70 0.1M
2021-03-26 9.50 9.50 8.25 8.65 0.3M
2021-03-25 8.90 8.90 8.50 8.75 0.0M
2021-03-24 8.65 8.90 8.55 8.65 0.0M
2021-03-23 8.60 8.80 8.50 8.60 0.0M
2021-03-22 8.60 9.25 8.50 8.65 0.0M
2021-03-19 9.00 9.00 8.45 8.85 0.1M
2021-03-18 9.20 9.25 8.85 9.00 0.0M
2021-03-17 9.20 9.40 9.00 9.00 0.0M
2021-03-16 9.25 9.40 8.90 9.05 0.1M
2021-03-15 9.50 9.50 8.90 9.00 0.0M
2021-03-12 9.45 9.45 9.00 9.20 0.1M
2021-03-10 9.70 9.70 8.35 9.25 0.1M
2021-03-09 9.95 9.95 9.05 9.10 0.1M
2021-03-08 9.20 9.70 8.75 9.40 0.1M
2021-03-05 8.95 9.35 8.75 9.10 0.2M
2021-03-04 9.15 9.15 8.65 8.95 0.0M
2021-03-03 8.80 9.25 8.30 8.90 0.1M
2021-03-02 8.60 8.90 8.40 8.65 0.0M
2021-03-01 8.60 9.45 7.85 8.60 0.2M
2021-02-26 9.05 9.05 8.50 8.65 0.0M
2021-02-25 8.50 8.90 8.25 8.85 0.1M
2021-02-24 8.70 8.70 8.35 8.45 0.0M
2021-02-23 8.90 8.90 8.25 8.35 0.0M
2021-02-22 8.55 8.90 8.30 8.40 0.0M
2021-02-19 8.55 8.75 8.25 8.40 0.0M
2021-02-18 8.70 8.70 8.25 8.50 0.0M
2021-02-17 8.35 8.55 8.20 8.35 0.1M
2021-02-16 8.60 8.70 8.30 8.40 0.0M
2021-02-15 8.55 8.90 8.40 8.60 0.1M
2021-02-12 8.95 9.00 8.55 8.70 0.0M
2021-02-11 8.85 8.85 8.50 8.75 0.0M
2021-02-10 8.85 8.85 8.60 8.65 0.0M
2021-02-09 8.85 9.00 8.50 8.65 0.1M
2021-02-08 9.00 9.10 8.75 8.85 0.0M
2021-02-05 9.40 9.40 8.90 9.05 0.1M
2021-02-04 8.80 9.10 8.80 9.00 0.0M
2021-02-03 9.30 9.30 8.90 9.10 0.0M
2021-02-02 8.90 9.45 8.90 9.15 0.0M
2021-02-01 9.60 9.60 9.05 9.15 0.0M
2021-01-29 9.00 9.35 9.00 9.20 0.0M
2021-01-28 9.40 9.40 8.90 9.00 0.0M
2021-01-27 9.10 9.65 9.10 9.25 0.0M
2021-01-25 9.80 9.80 9.20 9.30 0.0M
2021-01-22 9.85 9.85 9.05 9.60 0.1M
2021-01-21 9.75 9.85 9.10 9.50 0.1M
2021-01-20 9.10 9.60 9.00 9.40 0.1M
2021-01-19 9.30 9.50 9.15 9.15 0.0M
2021-01-18 8.65 9.45 8.65 9.10 0.1M
2021-01-15 9.35 9.35 8.90 9.00 0.0M
2021-01-14 9.35 9.40 9.00 9.00 0.0M
2021-01-13 9.25 9.70 9.05 9.15 0.0M
2021-01-12 9.30 9.55 8.65 9.35 0.0M
2021-01-11 9.50 9.85 9.05 9.10 0.0M
2021-01-08 9.75 10.00 9.30 9.50 0.1M
2021-01-07 9.85 10.00 9.40 9.65 0.1M
2021-01-06 9.80 10.15 9.25 9.85 0.2M
2021-01-05 9.90 9.90 9.55 9.70 0.1M
2021-01-04 9.45 9.45 9.25 9.45 0.1M
2021-01-01 9.00 9.20 8.80 9.00 0.1M