Compucom Software Ltd

CMPU
🏛️ india →
18.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 19.00 19.00 19.00 19.00 0.5K
09:20 18.47 18.47 18.47 18.47 0.0K
10:05 18.50 18.62 18.50 18.62 3.1K
10:50 18.65 18.65 18.65 18.65 0.0K
11:10 18.65 18.65 18.65 18.65 0.5K
11:35 18.49 18.49 18.49 18.49 1.4K
12:10 18.49 18.49 18.49 18.49 1.0K
14:50 18.65 18.65 18.65 18.65 0.0K
15:10 18.55 18.55 18.55 18.55 0.0K
15:25 18.50 18.55 18.49 18.55 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.10 19.00 18.10 18.55 0.0M
2025-09-25 19.45 19.73 18.67 18.90 0.0M
2025-09-24 19.71 19.98 19.41 19.41 0.0M
2025-09-23 19.63 19.88 19.28 19.51 0.0M
2025-09-22 19.98 20.45 19.56 19.63 0.0M
2025-09-19 20.12 20.19 19.90 19.98 0.0M
2025-09-18 19.30 20.15 19.30 20.02 0.0M
2025-09-17 20.32 20.50 19.85 19.91 0.0M
2025-09-16 19.98 20.39 19.98 20.10 0.0M
2025-09-15 19.10 20.03 19.10 19.98 0.0M
2025-09-12 20.02 20.74 19.91 20.22 0.0M
2025-09-11 19.80 20.25 19.80 20.23 0.0M
2025-09-10 19.88 20.25 19.80 20.15 0.0M
2025-09-09 19.81 19.96 19.68 19.88 0.0M
2025-09-08 19.32 20.45 19.25 19.81 0.0M
2025-09-05 19.18 19.33 19.01 19.19 0.0M
2025-09-04 19.35 19.49 19.02 19.03 0.0M
2025-09-03 19.44 19.45 19.11 19.25 0.0M
2025-09-02 19.15 19.58 18.86 19.21 0.0M
2025-09-01 18.79 19.50 18.79 19.10 0.0M
2025-08-29 19.10 19.37 18.89 18.98 0.0M
2025-08-28 19.49 19.49 18.70 18.84 0.0M
2025-08-26 19.68 19.68 19.30 19.31 0.0M
2025-08-25 20.00 20.50 19.70 19.86 0.0M
2025-08-22 20.15 20.28 20.01 20.19 0.0M
2025-08-21 20.08 20.38 20.07 20.15 0.0M
2025-08-20 20.60 20.60 20.06 20.08 0.0M
2025-08-19 20.28 20.55 20.16 20.18 0.0M
2025-08-18 19.90 20.89 19.90 20.28 0.0M
2025-08-14 20.23 20.42 20.00 20.07 0.0M
2025-08-13 20.90 20.90 20.18 20.27 0.0M
2025-08-12 20.56 21.90 19.92 20.13 0.1M
2025-08-11 20.50 20.50 20.04 20.20 0.0M
2025-08-08 20.70 21.00 20.21 20.51 0.0M
2025-08-07 19.80 21.90 19.50 20.74 0.0M
2025-08-06 20.25 20.95 20.00 20.16 0.0M
2025-08-05 20.90 20.90 19.98 20.25 0.0M
2025-08-04 20.18 20.95 19.73 20.16 0.0M
2025-08-01 20.62 21.18 19.29 20.30 0.0M
2025-07-31 20.70 20.99 20.22 20.62 0.0M
2025-07-30 21.79 21.79 21.36 21.36 0.0M
2025-07-29 21.06 22.23 20.57 21.36 0.0M
2025-07-28 21.90 21.90 20.30 20.40 0.0M
2025-07-25 21.60 21.83 21.03 21.12 0.0M
2025-07-24 21.63 21.92 21.50 21.63 0.0M
2025-07-23 22.80 22.80 21.78 21.78 0.0M
2025-07-22 21.47 22.09 21.47 21.89 0.0M
2025-07-21 21.52 22.85 21.52 21.94 0.0M
2025-07-18 22.12 22.13 21.75 21.97 0.0M
2025-07-17 22.02 22.85 22.02 22.32 0.0M
2025-07-16 21.69 23.52 21.56 22.14 0.1M
2025-07-15 21.38 22.30 21.14 21.32 0.0M
2025-07-14 21.35 21.51 21.07 21.09 0.0M
2025-07-11 21.10 21.65 21.10 21.25 0.0M
2025-07-10 21.20 21.95 21.20 21.50 0.0M
2025-07-09 21.90 22.02 21.46 21.53 0.0M
2025-07-08 22.00 22.17 21.38 21.87 0.0M
2025-07-07 21.78 22.34 21.78 21.99 0.0M
2025-07-04 22.00 22.24 22.00 22.00 0.0M
2025-07-03 21.94 22.40 21.94 22.20 0.0M
2025-07-02 22.35 22.35 21.62 21.94 0.0M
2025-07-01 22.16 22.56 21.76 22.08 0.0M
2025-06-30 21.51 23.50 21.51 22.14 0.0M
2025-06-27 22.00 23.03 22.00 22.16 0.0M
2025-06-26 21.78 22.77 21.78 22.17 0.0M
2025-06-25 22.11 22.50 21.82 21.87 0.0M
2025-06-24 22.45 22.64 21.54 21.90 0.0M
2025-06-23 22.76 23.60 20.90 22.09 0.0M
2025-06-20 20.51 23.70 20.18 22.70 0.0M
2025-06-19 21.11 21.14 20.31 20.34 0.0M
2025-06-18 21.98 21.98 20.91 20.99 0.0M
2025-06-17 21.80 22.21 21.35 21.56 0.0M
2025-06-16 21.66 22.40 21.66 21.95 0.0M
2025-06-13 21.88 22.70 21.80 22.62 0.0M
2025-06-12 23.00 23.09 21.98 22.05 0.0M
2025-06-11 22.58 23.28 22.58 23.09 0.0M
2025-06-10 22.57 22.95 22.40 22.60 0.0M
2025-06-09 21.65 22.49 21.65 22.31 0.0M
2025-06-06 22.60 22.69 22.17 22.26 0.0M
2025-06-05 22.55 22.90 21.98 22.23 0.0M
2025-06-04 23.10 23.28 22.23 22.49 0.0M
2025-06-03 23.41 24.19 22.52 22.61 0.0M
2025-06-02 23.10 23.10 21.88 22.91 0.0M
2025-05-30 21.05 22.14 21.05 21.58 0.0M
2025-05-29 22.35 22.42 22.14 22.16 0.0M
2025-05-28 22.80 22.95 22.00 22.35 0.0M
2025-05-27 22.81 23.40 22.10 22.45 0.0M
2025-05-26 20.31 22.80 20.31 22.09 0.0M
2025-05-23 22.16 22.17 21.57 21.74 0.0M
2025-05-22 20.74 22.45 19.11 21.76 0.1M
2025-05-21 20.66 20.83 20.55 20.74 0.0M
2025-05-20 21.21 21.21 20.59 20.95 0.0M
2025-05-19 20.80 21.28 20.53 20.94 0.0M
2025-05-16 20.28 20.95 20.28 20.76 0.0M
2025-05-15 19.25 20.38 19.25 20.28 0.0M
2025-05-14 20.07 20.15 19.78 19.84 0.0M
2025-05-13 19.51 20.60 19.51 20.11 0.1M
2025-05-12 19.62 20.00 18.77 19.35 0.0M
2025-05-09 18.42 18.62 18.11 18.43 0.0M
2025-05-08 19.22 19.90 18.78 18.83 0.0M
2025-05-07 18.11 19.30 18.11 18.87 0.0M
2025-05-06 19.66 19.72 19.16 19.27 0.0M
2025-05-05 19.89 19.93 19.36 19.66 0.0M
2025-05-02 20.34 20.49 19.40 19.54 0.0M
2025-04-30 20.40 21.51 19.79 20.34 0.1M
2025-04-29 20.25 22.29 20.25 20.74 0.1M
2025-04-28 20.00 22.00 18.94 20.69 0.1M
2025-04-25 19.55 19.97 18.36 19.37 0.0M
2025-04-24 20.21 20.90 19.60 20.38 0.0M
2025-04-23 19.75 20.50 19.75 20.21 0.0M
2025-04-22 19.60 20.26 19.60 20.14 0.0M
2025-04-21 19.60 19.74 19.31 19.62 0.0M
2025-04-17 19.00 19.60 18.78 19.34 0.1M
2025-04-16 19.17 19.75 18.45 19.27 0.0M
2025-04-15 18.17 19.50 18.17 19.17 0.0M
2025-04-11 17.77 17.94 17.56 17.71 0.0M
2025-04-09 17.25 18.46 17.11 17.36 0.0M
2025-04-08 17.55 18.11 16.93 17.54 0.0M
2025-04-07 18.01 18.01 16.00 16.93 0.0M
2025-04-04 18.69 19.00 18.00 18.01 0.0M
2025-04-03 17.50 18.96 17.50 18.73 0.0M
2025-04-02 18.40 18.60 17.99 18.38 0.0M
2025-04-01 17.44 18.12 17.43 17.96 0.0M
2025-03-28 17.30 18.08 16.97 17.44 0.1M
2025-03-27 18.30 18.33 17.00 17.41 0.1M
2025-03-26 18.55 19.40 18.00 18.37 0.0M
2025-03-25 19.50 19.79 18.20 18.61 0.0M
2025-03-24 20.04 20.24 19.20 19.48 0.0M
2025-03-21 19.49 20.00 19.01 19.74 0.0M
2025-03-20 19.52 20.41 19.21 19.44 0.0M
2025-03-19 18.40 19.75 18.40 19.72 0.0M
2025-03-18 18.80 18.90 18.38 18.80 0.0M
2025-03-17 19.39 19.39 18.00 18.12 0.0M
2025-03-13 19.50 19.50 18.70 18.94 0.0M
2025-03-12 20.98 20.98 18.45 18.59 0.0M
2025-03-11 21.28 21.28 20.02 20.57 0.0M
2025-03-10 24.07 24.07 21.30 21.42 0.0M
2025-03-07 19.90 22.98 19.51 22.38 0.0M
2025-03-06 18.00 19.60 17.92 19.42 0.0M
2025-03-05 17.02 18.00 17.02 17.64 0.0M
2025-03-04 17.50 18.13 16.53 17.95 0.0M
2025-03-03 17.70 18.22 16.50 17.19 0.0M
2025-02-28 19.56 19.56 17.29 17.77 0.0M
2025-02-27 20.60 20.60 19.10 19.21 0.0M
2025-02-25 19.20 20.81 19.20 20.03 0.0M
2025-02-24 21.00 21.00 19.77 19.95 0.0M
2025-02-21 19.50 21.70 19.50 20.60 0.0M
2025-02-20 20.09 20.71 19.98 20.69 0.0M
2025-02-19 18.95 20.25 18.75 20.09 0.0M
2025-02-18 19.95 19.95 19.17 19.40 0.0M
2025-02-17 20.91 20.91 19.50 19.87 0.0M
2025-02-14 21.20 22.70 19.80 20.51 0.1M
2025-02-13 19.76 21.89 19.76 21.53 0.0M
2025-02-12 20.52 21.97 19.51 20.79 0.0M
2025-02-11 23.59 23.59 21.50 21.60 0.0M
2025-02-10 24.39 24.39 22.80 22.84 0.0M
2025-02-07 24.10 24.36 23.72 23.86 0.0M
2025-02-06 23.92 24.45 23.92 24.20 0.0M
2025-02-05 24.31 24.42 23.85 24.10 0.0M
2025-02-04 23.65 24.49 23.11 23.82 0.0M
2025-02-03 25.89 25.89 23.55 23.83 0.0M
2025-02-01 23.71 25.49 23.62 24.88 0.0M
2025-01-31 24.80 24.80 23.12 23.15 0.0M
2025-01-30 23.74 24.17 23.27 23.50 0.0M
2025-01-29 22.90 23.75 22.62 23.47 0.0M
2025-01-28 23.90 23.90 21.61 22.23 0.0M
2025-01-27 24.79 24.84 23.63 23.91 0.0M
2025-01-24 25.12 25.29 24.67 25.09 0.0M
2025-01-23 25.07 25.90 24.80 25.05 0.0M
2025-01-22 25.92 26.00 25.19 25.23 0.0M
2025-01-21 25.83 26.36 25.83 25.92 0.0M
2025-01-20 26.83 26.83 25.78 25.93 0.0M
2025-01-17 25.69 26.50 25.69 26.30 0.0M
2025-01-16 26.05 27.86 26.05 26.27 0.0M
2025-01-15 25.08 26.66 24.86 26.39 0.0M
2025-01-14 25.35 25.38 24.12 24.86 0.0M
2025-01-13 26.80 26.80 24.00 24.31 0.0M
2025-01-10 27.15 28.58 26.15 26.48 0.1M
2025-01-09 27.08 27.76 26.80 27.13 0.0M
2025-01-08 27.89 27.89 27.20 27.22 0.0M
2025-01-07 27.67 27.89 27.10 27.57 0.0M
2025-01-06 27.80 28.38 27.00 27.21 0.0M
2025-01-03 28.71 29.03 27.60 28.24 0.0M
2025-01-02 29.14 29.40 28.61 28.91 0.0M
2025-01-01 28.70 28.90 28.00 28.46 0.0M