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
2022-12-30 20.75 20.80 20.05 20.15 0.0M
2022-12-29 19.65 20.35 19.65 20.10 0.0M
2022-12-28 20.20 20.50 19.60 20.20 0.0M
2022-12-27 20.50 20.50 19.80 20.05 0.1M
2022-12-26 17.30 20.50 17.30 19.70 0.2M
2022-12-23 20.80 20.80 16.70 17.30 0.4M
2022-12-22 21.25 21.70 20.00 20.40 0.1M
2022-12-21 22.60 22.60 21.25 21.45 0.1M
2022-12-20 21.60 22.60 21.50 22.35 0.2M
2022-12-19 21.70 21.85 20.55 21.50 0.1M
2022-12-16 21.35 21.80 21.35 21.60 0.0M
2022-12-15 21.85 21.85 21.20 21.60 0.1M
2022-12-14 21.75 21.95 21.50 21.60 0.0M
2022-12-13 21.75 21.95 21.45 21.65 0.0M
2022-12-12 21.90 22.00 21.30 21.75 0.1M
2022-12-09 21.85 22.30 21.60 21.70 0.1M
2022-12-08 21.95 22.70 21.55 21.75 0.1M
2022-12-07 22.00 22.10 21.65 21.70 0.0M
2022-12-06 22.30 22.30 21.80 21.90 0.1M
2022-12-05 22.20 22.65 21.70 21.95 0.1M
2022-12-02 21.80 22.20 21.80 21.90 0.1M
2022-12-01 22.20 22.20 21.80 22.10 0.0M
2022-11-30 21.80 22.30 21.65 21.80 0.0M
2022-11-29 21.80 22.60 21.80 22.10 0.1M
2022-11-28 21.30 22.00 21.30 21.70 0.1M
2022-11-25 20.70 22.50 20.55 21.55 0.2M
2022-11-24 20.50 20.80 20.50 20.70 0.0M
2022-11-23 21.00 21.35 20.30 20.65 0.1M
2022-11-22 21.25 21.45 20.50 21.05 0.0M
2022-11-21 21.75 21.75 21.00 21.10 0.0M
2022-11-18 21.60 21.60 21.20 21.45 0.0M
2022-11-17 22.00 22.00 21.50 21.60 0.0M
2022-11-16 22.00 22.10 21.65 21.80 0.1M
2022-11-15 22.15 22.35 21.00 21.60 0.1M
2022-11-14 22.55 22.65 22.00 22.15 0.1M
2022-11-11 22.80 22.80 22.10 22.40 0.1M
2022-11-10 22.50 22.70 22.10 22.25 0.1M
2022-11-09 22.55 23.50 21.10 22.45 0.1M
2022-11-07 22.25 22.45 22.00 22.25 0.1M
2022-11-04 22.20 22.45 22.00 22.15 0.0M
2022-11-03 22.40 22.40 22.05 22.20 0.0M
2022-11-02 22.45 22.65 22.00 22.20 0.1M
2022-11-01 22.65 22.70 21.95 22.10 0.1M
2022-10-31 22.75 22.75 22.10 22.30 0.0M
2022-10-28 22.55 22.55 22.00 22.25 0.0M
2022-10-27 22.70 22.70 22.15 22.25 0.0M
2022-10-25 22.70 22.70 22.25 22.35 0.1M
2022-10-24 22.25 22.60 22.25 22.50 0.0M
2022-10-21 22.40 22.50 21.00 21.80 0.1M
2022-10-20 22.50 22.95 21.25 21.95 0.1M
2022-10-19 23.50 23.50 21.50 22.70 0.1M
2022-10-18 22.95 23.40 22.65 23.10 0.1M
2022-10-17 23.00 23.25 22.70 22.85 0.1M
2022-10-14 23.10 23.10 22.50 22.70 0.1M
2022-10-13 22.65 22.70 21.65 22.55 0.1M
2022-10-12 22.60 22.75 22.20 22.30 0.0M
2022-10-11 22.20 22.90 21.90 22.15 0.1M
2022-10-10 22.65 22.80 21.25 22.20 0.1M
2022-10-07 22.90 22.95 22.65 22.80 0.0M
2022-10-06 22.70 23.00 22.60 22.95 0.0M
2022-10-04 22.35 22.95 22.35 22.65 0.1M
2022-10-03 22.85 23.00 22.25 22.40 0.0M
2022-09-30 22.40 23.60 22.15 22.40 0.1M
2022-09-29 23.05 23.25 22.45 22.55 0.0M
2022-09-28 22.75 23.20 22.10 22.70 0.1M
2022-09-27 21.85 23.20 21.25 22.75 0.1M
2022-09-26 22.65 23.10 21.20 21.85 0.2M
2022-09-23 24.50 24.50 23.15 23.35 0.1M
2022-09-22 24.20 24.20 23.55 23.85 0.0M
2022-09-21 24.00 24.55 23.65 24.25 0.1M
2022-09-20 24.25 24.65 23.80 23.90 0.1M
2022-09-19 23.60 24.90 23.25 23.95 0.1M
2022-09-16 24.55 24.55 23.50 23.65 0.1M
2022-09-15 24.25 24.50 23.50 24.00 0.1M
2022-09-14 24.70 24.95 24.15 24.25 0.1M
2022-09-13 25.40 25.40 24.60 24.80 0.1M
2022-09-12 25.80 26.90 25.15 25.25 0.3M
2022-09-09 25.60 25.70 24.60 25.25 0.2M
2022-09-08 25.95 25.95 25.05 25.40 0.2M
2022-09-07 24.15 25.95 23.80 25.35 0.4M
2022-09-06 24.95 24.95 23.60 23.95 0.2M
2022-09-05 25.65 25.65 24.25 24.55 0.2M
2022-09-02 27.00 27.00 25.05 25.20 0.4M
2022-09-01 22.65 27.75 22.65 25.50 1.6M
2022-08-30 23.50 23.85 23.10 23.30 0.1M
2022-08-29 22.25 24.30 22.05 23.60 0.2M
2022-08-26 23.70 23.95 23.05 23.30 0.1M
2022-08-25 23.35 23.80 23.05 23.20 0.1M
2022-08-24 23.50 24.25 23.15 23.35 0.1M
2022-08-23 22.00 24.75 22.00 23.50 0.5M
2022-08-22 22.40 22.60 22.00 22.30 0.1M
2022-08-19 22.80 23.20 22.30 22.60 0.1M
2022-08-18 22.85 23.45 22.70 22.80 0.1M
2022-08-17 23.10 23.70 22.40 23.10 0.1M
2022-08-16 23.60 24.00 22.80 23.10 0.2M
2022-08-12 23.20 24.40 22.50 23.25 0.2M
2022-08-11 24.50 24.85 22.95 23.30 0.2M
2022-08-10 25.35 25.95 23.50 23.70 0.8M
2022-08-08 21.40 25.35 20.80 25.35 0.9M
2022-08-05 21.10 21.55 20.45 21.15 0.1M
2022-08-04 21.50 21.50 20.80 21.10 0.1M
2022-08-03 21.80 21.85 20.05 21.10 0.1M
2022-08-02 22.30 22.30 21.20 21.45 0.1M
2022-08-01 21.75 22.00 21.15 21.85 0.1M
2022-07-29 22.25 22.25 21.50 21.75 0.1M
2022-07-28 21.50 22.25 21.50 21.80 0.1M
2022-07-27 22.55 22.55 21.35 21.70 0.1M
2022-07-26 22.05 22.70 22.05 22.10 0.1M
2022-07-25 23.20 23.45 21.45 22.05 0.5M
2022-07-22 24.50 24.90 23.90 24.05 0.1M
2022-07-21 23.10 24.70 22.80 24.00 0.4M
2022-07-20 23.10 23.60 22.55 22.90 0.1M
2022-07-19 23.15 23.55 23.00 23.10 0.1M
2022-07-18 23.55 23.65 22.90 23.25 0.1M
2022-07-15 23.55 23.55 20.55 23.05 0.1M
2022-07-14 23.95 23.95 22.60 23.05 0.1M
2022-07-13 22.85 24.00 22.85 23.50 0.2M
2022-07-12 22.90 23.00 22.55 22.85 0.1M
2022-07-11 23.20 23.20 22.55 22.90 0.1M
2022-07-08 22.75 23.05 22.50 22.95 0.1M
2022-07-07 22.85 23.20 22.35 22.75 0.1M
2022-07-06 23.30 23.40 22.70 22.80 0.1M
2022-07-05 23.75 23.75 22.90 23.05 0.1M
2022-07-04 23.00 24.05 23.00 23.25 0.1M
2022-07-01 24.80 25.30 22.35 23.50 0.2M
2022-06-30 23.50 25.80 23.50 24.35 0.5M
2022-06-29 23.75 23.75 22.95 23.30 0.1M
2022-06-28 23.90 24.45 23.20 23.80 0.2M
2022-06-27 25.35 25.35 23.75 23.95 0.2M
2022-06-24 25.10 26.30 24.15 24.50 0.2M
2022-06-23 24.50 25.85 24.15 24.60 0.3M
2022-06-22 26.70 27.50 24.00 24.75 0.4M
2022-06-21 28.00 28.80 25.70 26.35 1.5M
2022-06-20 22.75 27.00 22.75 26.45 2.0M
2022-06-17 22.05 23.65 22.00 22.65 0.4M
2022-06-16 27.70 27.70 23.30 23.80 1.0M
2022-06-15 30.40 32.65 27.20 27.70 4.6M
2022-06-14 25.00 27.40 24.05 27.40 1.1M
2022-06-13 18.85 22.85 18.45 22.85 0.5M
2022-06-10 21.10 21.85 17.65 19.05 0.1M
2022-06-09 22.40 22.40 21.50 21.65 0.0M
2022-06-08 22.60 22.65 21.65 21.95 0.1M
2022-06-07 22.45 22.55 21.85 22.25 0.1M
2022-06-06 22.75 23.00 22.10 22.45 0.1M
2022-06-03 22.50 23.10 21.95 22.45 0.1M
2022-06-02 21.85 22.50 21.60 22.05 0.1M
2022-06-01 22.20 22.70 22.00 22.05 0.1M
2022-05-31 22.80 22.80 22.10 22.25 0.1M
2022-05-30 22.95 22.95 22.25 22.45 0.1M
2022-05-27 22.90 24.95 20.85 22.45 0.2M
2022-05-26 22.75 23.15 21.40 22.90 0.1M
2022-05-25 22.30 24.00 22.00 22.30 0.1M
2022-05-24 24.90 24.90 22.30 22.60 0.3M
2022-05-23 22.45 24.20 22.10 24.20 0.1M
2022-05-20 22.25 23.00 21.95 22.00 0.1M
2022-05-19 21.40 22.90 21.40 21.85 0.1M
2022-05-18 24.20 24.20 22.10 22.90 0.1M
2022-05-17 22.20 23.55 22.20 22.85 0.2M
2022-05-16 21.50 22.75 21.15 21.80 0.1M
2022-05-13 19.50 20.70 19.25 20.70 0.0M
2022-05-12 19.00 20.05 18.30 18.85 0.1M
2022-05-11 20.25 21.45 19.30 19.80 0.1M
2022-05-10 21.15 21.95 20.65 20.85 0.1M
2022-05-09 22.20 22.50 20.05 21.80 0.1M
2022-05-06 22.90 23.15 21.40 22.20 0.1M
2022-05-05 23.70 23.90 22.50 22.95 0.1M
2022-05-04 23.10 23.90 22.60 23.05 0.1M
2022-05-02 23.85 23.90 22.85 23.45 0.1M
2022-04-29 24.00 24.30 23.10 23.40 0.1M
2022-04-28 24.80 25.15 22.55 23.35 0.2M
2022-04-27 24.35 25.35 23.85 24.30 0.1M
2022-04-26 27.50 27.50 25.00 25.25 0.2M
2022-04-25 27.90 28.70 25.20 26.10 0.7M
2022-04-22 25.95 27.70 25.75 27.70 0.3M
2022-04-21 23.05 25.20 23.05 25.20 0.1M
2022-04-20 22.55 23.45 22.55 22.95 0.1M
2022-04-19 23.55 23.95 22.80 23.00 0.1M
2022-04-18 24.35 24.35 23.15 23.50 0.1M
2022-04-13 24.40 24.50 23.80 24.00 0.1M
2022-04-12 24.30 24.50 23.15 23.90 0.1M
2022-04-11 24.55 25.00 23.90 24.05 0.1M
2022-04-08 25.00 25.00 23.85 24.45 0.1M
2022-04-07 23.50 25.40 23.50 24.25 0.1M
2022-04-06 23.30 24.45 23.30 24.20 0.1M
2022-04-05 25.35 25.35 24.15 24.45 0.2M
2022-04-04 24.25 24.25 24.25 24.25 0.0M
2022-04-01 22.70 23.10 22.30 23.10 0.0M
2022-03-31 22.40 22.90 21.50 22.00 0.1M
2022-03-30 22.50 23.00 21.75 22.40 0.1M
2022-03-29 21.95 23.55 21.85 22.50 0.1M
2022-03-28 24.10 24.10 22.80 22.85 0.1M
2022-03-25 24.20 24.75 23.50 23.75 0.1M
2022-03-24 22.55 24.60 22.55 24.60 0.1M
2022-03-23 23.30 24.25 22.70 23.45 0.1M
2022-03-22 22.80 23.65 22.70 23.10 0.1M
2022-03-21 24.75 25.45 23.80 23.85 0.1M
2022-03-17 25.60 25.70 24.90 25.05 0.0M
2022-03-16 25.25 26.45 25.00 25.55 0.0M
2022-03-15 26.10 27.15 24.80 25.65 0.1M
2022-03-14 25.90 25.90 25.05 25.90 0.1M
2022-03-11 24.40 24.70 23.60 24.70 0.0M
2022-03-10 23.10 23.80 23.10 23.55 0.1M
2022-03-09 22.60 22.95 21.20 22.70 0.1M
2022-03-08 21.70 22.60 21.20 22.25 0.1M
2022-03-07 22.05 22.80 21.85 21.95 0.1M
2022-03-04 23.00 23.10 21.90 23.00 0.1M
2022-03-03 23.05 23.45 22.50 22.75 0.1M
2022-03-02 22.40 23.40 22.40 22.95 0.1M
2022-02-28 23.00 24.00 22.30 23.55 0.1M
2022-02-25 21.55 23.50 21.30 23.45 0.2M
2022-02-24 23.40 23.40 22.40 22.40 0.1M
2022-02-23 21.35 23.55 21.35 23.55 0.1M
2022-02-22 22.45 22.45 22.45 22.45 0.0M
2022-02-21 23.60 23.65 23.60 23.60 0.0M
2022-02-18 24.10 25.90 24.00 24.80 0.1M
2022-02-17 25.45 26.50 25.25 25.25 0.2M
2022-02-16 26.30 29.00 26.30 26.55 0.3M
2022-02-15 27.65 27.65 27.65 27.65 0.0M
2022-02-14 29.10 29.10 29.10 29.10 0.0M
2022-02-11 33.00 33.00 30.60 30.60 0.2M
2022-02-10 32.20 32.20 32.20 32.20 0.1M
2022-02-09 30.70 30.70 30.70 30.70 0.1M
2022-02-08 29.25 29.25 29.25 29.25 0.1M
2022-02-07 27.90 27.90 26.85 27.90 0.2M
2022-02-04 26.60 26.60 25.60 26.60 0.2M
2022-02-03 25.35 25.35 25.35 25.35 0.0M
2022-02-02 22.70 24.15 22.55 24.15 0.1M
2022-02-01 23.40 23.90 22.75 23.00 0.1M
2022-01-31 24.65 25.50 23.80 23.90 0.2M
2022-01-28 24.85 26.60 24.75 25.05 0.3M
2022-01-27 26.10 26.75 26.00 26.00 0.1M
2022-01-25 26.50 29.20 26.50 27.35 0.3M
2022-01-24 27.85 27.85 27.85 27.85 0.1M
2022-01-21 31.95 31.95 28.95 29.30 0.7M
2022-01-20 27.55 30.45 27.55 30.45 0.5M
2022-01-19 29.00 29.00 29.00 29.00 0.1M
2022-01-18 30.50 30.50 30.50 30.50 0.1M
2022-01-17 32.10 32.10 32.10 32.10 0.1M
2022-01-14 33.75 33.75 33.75 33.75 0.1M
2022-01-13 35.50 35.50 35.50 35.50 0.1M
2022-01-12 41.25 41.25 37.35 37.35 1.3M
2022-01-11 39.30 39.30 39.30 39.30 0.0M
2022-01-10 37.45 37.45 37.45 37.45 0.1M
2022-01-07 35.70 35.70 35.70 35.70 0.0M
2022-01-06 34.00 34.00 32.50 34.00 0.4M
2022-01-05 32.40 32.40 32.40 32.40 0.1M
2022-01-04 30.90 30.90 29.95 30.90 0.7M
2022-01-03 29.45 29.45 29.30 29.45 0.1M