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
2023-12-29 29.85 30.50 29.85 30.30 0.1M
2023-12-28 31.10 31.10 29.90 30.35 0.1M
2023-12-27 31.30 31.30 30.20 30.40 0.1M
2023-12-26 31.85 31.85 30.10 30.80 0.2M
2023-12-22 30.80 31.95 30.80 31.20 0.1M
2023-12-21 30.25 32.25 29.95 30.80 0.2M
2023-12-20 33.90 33.95 31.50 31.50 0.2M
2023-12-19 33.35 34.20 32.10 33.15 0.3M
2023-12-18 31.95 32.65 31.15 32.65 0.2M
2023-12-15 30.00 31.10 30.00 31.10 0.1M
2023-12-14 30.05 30.05 29.55 29.65 0.2M
2023-12-13 31.60 31.75 30.20 30.35 0.3M
2023-12-12 30.15 32.90 30.15 31.75 0.4M
2023-12-11 32.60 33.00 31.70 31.70 0.3M
2023-12-08 33.35 35.90 33.35 33.35 0.5M
2023-12-07 37.90 37.95 35.10 35.10 0.4M
2023-12-06 33.85 37.35 33.85 36.95 0.7M
2023-12-05 35.60 35.60 35.60 35.60 0.1M
2023-12-04 37.45 37.45 37.45 37.45 0.2M
2023-12-01 39.40 39.40 39.40 39.40 0.1M
2023-11-30 43.30 43.30 41.45 41.45 0.1M
2023-11-29 40.45 43.60 40.00 43.60 4.2M
2023-11-28 37.90 39.65 36.20 39.65 4.5M
2023-11-24 30.80 36.05 30.50 36.05 4.8M
2023-11-23 30.40 30.80 29.20 30.05 2.3M
2023-11-22 24.25 28.90 24.10 28.90 5.3M
2023-11-21 24.20 24.50 24.00 24.10 0.2M
2023-11-20 24.30 24.90 23.80 24.20 0.3M
2023-11-17 24.65 25.00 24.10 24.25 0.3M
2023-11-16 24.00 24.80 23.00 24.30 0.4M
2023-11-15 24.20 24.30 23.50 23.60 0.2M
2023-11-13 24.85 24.85 23.60 23.85 0.1M
2023-11-12 24.15 24.75 24.15 24.45 0.1M
2023-11-10 23.80 24.25 23.80 24.15 0.2M
2023-11-09 24.25 24.85 23.50 24.10 0.5M
2023-11-08 23.05 25.15 23.00 23.40 1.3M
2023-11-07 21.85 22.30 21.85 22.00 0.0M
2023-11-06 21.50 22.40 21.15 21.95 0.2M
2023-11-03 21.20 21.50 21.05 21.10 0.1M
2023-11-02 21.10 21.15 20.80 20.95 0.0M
2023-11-01 20.50 21.20 20.50 20.90 0.1M
2023-10-31 21.20 21.30 20.80 20.90 0.0M
2023-10-30 21.20 21.50 20.75 20.85 0.1M
2023-10-27 20.50 21.30 20.50 20.95 0.1M
2023-10-26 20.00 20.40 19.60 20.20 0.1M
2023-10-25 21.10 21.25 20.35 20.40 0.1M
2023-10-23 22.25 22.40 20.60 21.00 0.2M
2023-10-20 22.50 22.95 22.20 22.30 0.1M
2023-10-19 22.50 22.80 22.35 22.50 0.1M
2023-10-18 23.65 23.65 22.55 22.80 0.1M
2023-10-17 22.55 23.65 22.40 23.10 0.3M
2023-10-16 21.65 24.20 21.65 22.20 0.4M
2023-10-13 21.75 22.00 21.65 21.70 0.0M
2023-10-12 22.40 22.40 21.75 21.90 0.0M
2023-10-11 21.85 22.45 21.65 22.05 0.1M
2023-10-10 20.85 22.35 20.85 21.75 0.1M
2023-10-09 21.50 21.65 20.35 20.85 0.1M
2023-10-06 21.50 21.90 21.50 21.70 0.1M
2023-10-05 22.00 22.00 21.60 21.70 0.1M
2023-10-04 22.50 22.80 21.70 21.75 0.1M
2023-10-03 22.45 23.10 21.70 22.50 0.1M
2023-09-29 22.75 23.20 22.05 22.15 0.1M
2023-09-28 22.35 23.25 22.00 22.65 0.2M
2023-09-27 21.80 22.10 21.65 21.90 0.0M
2023-09-26 21.60 22.05 21.45 21.80 0.0M
2023-09-25 22.00 22.00 21.60 21.65 0.0M
2023-09-22 21.70 22.45 21.35 21.80 0.1M
2023-09-21 22.05 22.35 21.60 21.75 0.1M
2023-09-20 22.05 22.50 22.05 22.25 0.1M
2023-09-18 22.20 22.80 22.00 22.20 0.1M
2023-09-15 22.50 22.55 22.05 22.20 0.1M
2023-09-14 22.30 22.45 22.10 22.25 0.1M
2023-09-13 22.55 22.55 21.50 21.95 0.2M
2023-09-12 24.50 24.50 21.30 22.45 0.3M
2023-09-11 24.75 24.75 23.75 23.90 0.3M
2023-09-08 23.15 24.40 22.95 23.70 0.7M
2023-09-07 22.15 23.85 22.10 22.85 0.4M
2023-09-06 22.50 22.90 21.85 22.25 0.2M
2023-09-05 23.70 23.75 21.80 22.50 0.3M
2023-09-04 23.45 23.90 22.90 23.10 0.4M
2023-09-01 21.25 23.50 20.60 22.90 0.8M
2023-08-31 21.50 21.70 21.05 21.25 0.1M
2023-08-30 20.25 21.65 20.25 21.25 0.4M
2023-08-29 20.40 20.45 20.15 20.25 0.1M
2023-08-28 20.70 20.70 20.05 20.10 0.1M
2023-08-25 20.40 20.70 20.40 20.50 0.0M
2023-08-24 20.60 20.90 20.40 20.50 0.1M
2023-08-23 20.90 20.95 20.40 20.60 0.1M
2023-08-22 20.40 20.75 20.30 20.50 0.1M
2023-08-21 20.50 21.20 20.30 20.40 0.1M
2023-08-18 20.50 20.95 20.35 20.50 0.1M
2023-08-17 21.45 21.65 20.50 20.65 0.1M
2023-08-16 20.60 21.30 20.05 20.90 0.2M
2023-08-14 20.55 20.55 19.90 20.20 0.1M
2023-08-11 20.80 21.10 20.10 20.55 0.3M
2023-08-10 21.60 21.95 21.15 21.45 0.1M
2023-08-09 22.10 22.95 21.65 21.75 0.2M
2023-08-08 21.75 22.85 21.50 22.20 0.3M
2023-08-07 22.95 22.95 21.00 21.75 0.4M
2023-08-04 19.60 23.50 19.60 22.55 1.5M
2023-08-03 19.75 19.90 19.50 19.60 0.0M
2023-08-02 20.40 20.40 19.55 19.80 0.0M
2023-08-01 20.10 20.50 20.00 20.15 0.1M
2023-07-31 19.50 20.20 19.35 20.05 0.1M
2023-07-28 19.40 19.70 19.40 19.50 0.0M
2023-07-27 19.50 19.95 19.50 19.60 0.1M
2023-07-26 19.40 19.75 19.40 19.55 0.0M
2023-07-25 19.55 19.95 19.45 19.55 0.1M
2023-07-24 20.40 20.40 19.60 19.65 0.1M
2023-07-21 20.00 20.20 19.80 19.90 0.1M
2023-07-20 20.35 20.55 19.90 20.00 0.1M
2023-07-19 21.20 21.20 19.85 20.05 0.1M
2023-07-18 20.90 21.40 20.40 20.70 0.1M
2023-07-17 20.90 21.40 20.60 20.85 0.1M
2023-07-14 21.00 21.00 20.40 20.55 0.0M
2023-07-13 21.45 21.45 20.50 20.55 0.1M
2023-07-12 21.30 21.90 21.00 21.15 0.1M
2023-07-11 21.25 21.60 21.00 21.10 0.1M
2023-07-10 21.00 21.90 20.65 21.15 0.4M
2023-07-07 19.75 21.10 19.25 20.60 0.3M
2023-07-06 18.90 20.00 18.65 19.45 0.2M
2023-07-05 18.70 19.10 18.70 18.80 0.1M
2023-07-04 19.00 19.40 18.80 18.90 0.1M
2023-07-03 19.50 19.70 19.00 19.15 0.1M
2023-06-30 19.85 19.95 19.60 19.60 0.1M
2023-06-28 20.00 20.10 19.40 19.80 0.1M
2023-06-27 19.65 20.00 19.65 19.80 0.0M
2023-06-26 19.60 20.15 19.60 19.80 0.0M
2023-06-23 20.20 20.40 19.55 19.85 0.1M
2023-06-22 20.75 20.75 19.85 20.00 0.1M
2023-06-21 20.60 20.95 20.25 20.45 0.1M
2023-06-20 20.85 20.90 20.30 20.55 0.1M
2023-06-19 20.50 21.25 20.35 20.65 0.1M
2023-06-16 20.30 20.90 20.20 20.35 0.1M
2023-06-15 20.65 20.65 19.90 20.25 0.1M
2023-06-14 20.50 21.00 20.20 20.35 0.1M
2023-06-13 20.05 20.75 18.70 19.90 0.3M
2023-06-12 20.30 20.30 19.55 19.70 0.1M
2023-06-09 20.50 20.65 20.10 20.20 0.1M
2023-06-08 20.50 20.50 20.10 20.25 0.1M
2023-06-07 20.30 20.50 20.00 20.15 0.1M
2023-06-06 21.10 21.45 19.65 20.10 0.2M
2023-06-05 21.50 21.95 21.05 21.40 0.1M
2023-06-02 20.50 21.40 20.40 21.25 0.2M
2023-06-01 20.65 21.25 20.20 20.35 0.2M
2023-05-31 19.65 20.70 19.45 20.30 0.3M
2023-05-30 19.00 19.50 18.65 19.35 0.1M
2023-05-29 19.10 19.65 18.70 19.00 0.2M
2023-05-26 18.60 19.20 18.30 18.85 0.1M
2023-05-25 18.55 19.00 18.10 18.60 0.1M
2023-05-24 18.65 18.90 18.20 18.40 0.1M
2023-05-23 18.80 20.00 18.35 18.45 0.3M
2023-05-22 17.90 18.00 17.25 17.85 0.1M
2023-05-19 17.80 17.85 17.45 17.65 0.0M
2023-05-18 17.50 17.90 17.50 17.55 0.0M
2023-05-17 17.90 17.90 17.55 17.70 0.0M
2023-05-16 18.00 18.05 17.60 17.65 0.0M
2023-05-15 17.90 18.35 17.45 17.70 0.1M
2023-05-12 18.20 18.35 17.80 17.90 0.0M
2023-05-11 17.60 18.40 17.60 17.90 0.0M
2023-05-10 18.40 18.40 17.70 17.90 0.0M
2023-05-09 18.00 18.30 17.65 17.90 0.1M
2023-05-08 17.80 18.10 17.30 17.90 0.0M
2023-05-05 17.95 18.10 17.75 17.85 0.0M
2023-05-04 17.80 18.25 17.75 17.85 0.0M
2023-05-03 18.00 18.10 17.55 17.80 0.0M
2023-05-02 18.70 18.85 17.75 17.90 0.1M
2023-04-28 18.55 18.95 18.00 18.40 0.1M
2023-04-27 17.55 18.95 17.40 18.20 0.1M
2023-04-26 17.70 17.80 17.30 17.55 0.0M
2023-04-25 18.00 18.15 17.20 17.40 0.0M
2023-04-24 17.90 18.05 17.40 17.70 0.0M
2023-04-21 18.25 18.25 17.20 17.70 0.0M
2023-04-20 17.90 18.35 17.70 18.00 0.0M
2023-04-19 18.15 18.50 17.75 18.00 0.0M
2023-04-18 18.05 18.50 17.60 18.00 0.1M
2023-04-17 18.35 18.35 17.80 17.90 0.0M
2023-04-13 18.15 18.75 18.05 18.25 0.0M
2023-04-12 18.90 18.90 17.60 18.35 0.1M
2023-04-11 18.90 19.20 18.45 18.65 0.0M
2023-04-10 19.75 19.75 18.70 18.85 0.1M
2023-04-06 19.95 19.95 19.10 19.25 0.1M
2023-04-05 20.00 20.25 19.00 19.80 0.2M
2023-04-03 19.00 19.40 18.45 18.60 0.0M
2023-03-31 17.55 19.00 17.55 18.70 0.1M
2023-03-29 16.10 19.00 16.10 17.55 0.3M
2023-03-28 16.60 17.45 16.40 16.70 0.1M
2023-03-27 17.85 17.85 16.25 16.60 0.1M
2023-03-24 18.25 18.75 17.40 17.50 0.2M
2023-03-23 18.50 19.25 18.00 18.80 0.5M
2023-03-22 16.00 18.50 14.65 17.15 0.4M
2023-03-21 15.50 15.90 15.05 15.45 0.0M
2023-03-20 16.05 16.55 15.20 15.50 0.0M
2023-03-17 16.50 16.55 16.00 16.20 0.0M
2023-03-16 16.40 16.70 16.00 16.05 0.1M
2023-03-15 16.60 17.15 16.35 16.75 0.0M
2023-03-14 16.95 17.00 16.50 16.60 0.0M
2023-03-13 16.90 17.25 16.70 16.70 0.0M
2023-03-10 17.10 17.60 16.90 17.00 0.0M
2023-03-09 17.35 17.55 17.00 17.00 0.0M
2023-03-08 17.20 17.40 16.90 17.25 0.0M
2023-03-06 17.70 17.70 17.05 17.20 0.0M
2023-03-03 16.90 17.40 16.80 17.00 0.0M
2023-03-02 17.40 17.40 16.70 16.85 0.0M
2023-03-01 16.80 17.35 16.35 16.95 0.0M
2023-02-28 17.25 17.30 16.70 16.80 0.0M
2023-02-27 17.25 17.30 16.80 17.05 0.0M
2023-02-24 17.60 17.60 16.90 17.10 0.0M
2023-02-23 17.05 17.70 17.00 17.20 0.0M
2023-02-22 17.50 17.75 16.90 17.05 0.0M
2023-02-21 18.00 18.00 17.10 17.50 0.0M
2023-02-20 17.90 18.15 17.40 17.70 0.0M
2023-02-17 18.00 18.30 17.80 17.90 0.0M
2023-02-16 17.95 18.30 17.60 17.80 0.0M
2023-02-15 17.85 17.85 17.60 17.75 0.0M
2023-02-14 17.90 18.10 17.50 17.75 0.1M
2023-02-13 18.10 18.45 17.75 17.90 0.1M
2023-02-10 19.40 19.40 18.40 18.65 0.1M
2023-02-09 18.75 19.95 18.55 19.20 0.1M
2023-02-08 19.50 19.85 18.35 18.75 0.1M
2023-02-07 18.90 20.00 18.90 19.65 0.1M
2023-02-06 17.60 20.40 17.60 18.90 0.1M
2023-02-03 18.70 18.70 17.35 17.95 0.1M
2023-02-02 19.00 19.20 18.50 18.70 0.0M
2023-02-01 19.50 19.50 18.50 18.70 0.1M
2023-01-31 19.15 19.30 18.70 19.10 0.0M
2023-01-30 18.80 19.25 18.55 18.75 0.0M
2023-01-27 19.40 19.40 18.40 18.80 0.0M
2023-01-25 19.00 19.60 19.00 19.10 0.1M
2023-01-24 19.65 19.70 18.80 19.20 0.1M
2023-01-23 20.35 20.35 18.60 19.35 0.1M
2023-01-20 19.65 20.60 19.50 20.05 0.1M
2023-01-19 20.25 20.25 19.40 19.65 0.2M
2023-01-18 20.45 20.50 19.65 20.05 0.0M
2023-01-17 20.85 20.85 20.20 20.30 0.0M
2023-01-16 20.80 21.00 20.35 20.45 0.0M
2023-01-13 20.95 21.50 20.35 20.45 0.1M
2023-01-12 21.75 21.95 20.25 20.95 0.2M
2023-01-11 20.00 23.25 19.95 21.70 0.8M
2023-01-10 20.10 20.40 19.60 19.90 0.0M
2023-01-09 20.00 20.85 19.80 20.00 0.1M
2023-01-06 20.25 20.25 19.40 19.75 0.0M
2023-01-05 20.30 20.30 19.80 20.00 0.0M
2023-01-04 20.60 20.65 19.10 19.75 0.1M
2023-01-03 20.45 21.00 20.30 20.45 0.0M
2023-01-02 20.60 20.60 20.00 20.25 0.0M