NSE - Delayed Quote INR

Compucom Software Limited (COMPUSOFT.NS)

Compare
25.93
-0.09
(-0.35%)
At close: January 21 at 3:29:13 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 202526.2526.5025.7525.9325.9333,378
Jan 20, 202526.6226.6825.6026.0226.0230,229
Jan 17, 202526.8426.8425.7926.1026.1031,655
Jan 16, 202526.7027.8926.1026.2126.21109,130
Jan 15, 202525.8026.5124.8026.3826.3839,902
Jan 14, 202524.0925.3424.0924.8624.8642,340
Jan 13, 202526.0027.1923.7124.0724.0796,596
Jan 10, 202527.1128.7426.1826.3826.38239,813
Jan 9, 202527.0027.5426.8126.9326.9341,688
Jan 8, 202527.8527.9327.1227.3027.3030,514
Jan 7, 202527.1527.8927.1327.6227.6258,632
Jan 6, 202528.1728.3227.0227.1327.1375,089
Jan 3, 202528.7529.0928.1028.1728.1787,416
Jan 2, 202528.7129.4528.5728.7028.7063,591
Jan 1, 202528.8029.4028.3528.7128.7155,168
Dec 31, 202428.0028.5928.0028.3528.3535,576
Dec 30, 202429.0929.0927.9528.1628.1620,240
Dec 27, 202429.4029.5028.3028.4728.4742,510
Dec 26, 202429.1629.3728.7028.7528.7522,144
Dec 24, 202429.6529.6528.6029.1629.1621,679
Dec 23, 202429.6529.9028.1629.0729.0786,229
Dec 20, 202428.7230.3928.2328.5428.54290,996
Dec 19, 202429.0030.5028.5028.8928.89172,206
Dec 18, 202430.7030.7028.8029.0429.0473,924
Dec 17, 202429.4531.0029.4530.1230.12146,956
Dec 16, 202430.4431.7529.3629.7229.72440,285
Dec 13, 202430.8430.8429.6029.8329.8357,203
Dec 12, 202429.5231.8029.5230.8930.89213,409
Dec 11, 202431.4031.5029.1629.6829.68313,858
Dec 10, 202428.8031.8028.5730.1730.17121,814
Dec 9, 202428.9529.2328.7128.8028.8036,035
Dec 6, 202428.8929.2428.7928.9528.9539,706
Dec 5, 202428.6029.2728.6028.7428.7460,200
Dec 4, 202428.7329.9028.4128.7228.7280,826
Dec 3, 202428.6528.9327.9628.4728.4767,809
Dec 2, 202428.4028.5227.6027.9727.9747,960
Nov 29, 202428.8828.8827.6528.0428.0468,916
Nov 28, 202428.7629.1928.2628.3928.3939,990
Nov 27, 202428.8528.8928.4128.7628.7625,378
Nov 26, 202428.6029.8028.0528.4628.46174,425
Nov 25, 202428.0528.7927.9928.0728.0755,436
Nov 22, 202427.8028.4827.2627.9927.9940,844
Nov 21, 202427.9527.9927.0027.6727.6760,536
Nov 19, 202427.7028.2627.4727.6927.6939,421
Nov 18, 202427.6228.2126.8027.2727.2758,322
Nov 14, 202427.9028.6927.5027.6227.6269,958
Nov 13, 202428.3328.3327.1127.5327.53100,826
Nov 12, 202429.8930.0628.0628.3328.33117,704
Nov 11, 202431.0031.0028.6029.5529.55180,898
Nov 8, 202429.6531.8829.3131.1231.12288,341
Nov 7, 202429.8429.9029.2129.3429.3465,423
Nov 6, 202429.1529.4928.6629.3629.3660,722
Nov 5, 202428.0629.1628.0628.9728.9734,807
Nov 4, 202429.5029.5027.6028.4028.4083,179
Nov 1, 202428.2229.9028.2229.3229.3244,876
Oct 31, 202429.3929.3927.9028.2228.2248,894
Oct 30, 202428.6528.9828.0928.7128.7151,184
Oct 29, 202428.6028.9827.1527.7727.7752,002
Oct 28, 202428.1328.6927.4028.3928.3933,090
Oct 25, 202429.6029.6027.7728.1328.1362,205
Oct 24, 202429.4129.9929.0029.2129.2146,248
Oct 23, 202427.1129.7027.1129.4129.4199,381
Oct 22, 202430.4030.5028.4928.6128.61203,510
Oct 21, 202431.1431.1429.7230.1230.1288,228
Oct 18, 202431.4131.8030.6030.7130.7190,738
Oct 17, 202432.1032.1031.1331.4131.4143,130
Oct 16, 202431.5532.9531.3332.3432.34113,738
Oct 15, 202430.3032.9830.0131.8031.80316,286
Oct 14, 202430.0030.4729.9130.0530.0548,131
Oct 11, 202430.8530.8530.0230.1930.1953,195
Oct 10, 202430.7531.8030.1630.2430.2487,829
Oct 9, 202429.8830.9929.6630.6430.64103,691
Oct 8, 202428.0229.7128.0229.3129.31136,008
Oct 7, 202431.2232.4527.6228.4928.49294,413
Oct 4, 202430.2031.4530.1130.2730.27186,582
Oct 3, 202432.4532.4529.1230.2030.20284,256
Oct 1, 202432.2033.0032.0032.4932.49159,788
Sep 30, 202432.8533.2531.9532.1132.11177,419
Sep 27, 202433.5033.7032.8233.0433.0487,655
Sep 26, 202433.4933.7432.8033.0733.07105,296
Sep 25, 202434.5034.5033.0133.1833.18127,434
Sep 24, 202433.4034.9933.0034.4134.41380,794
Sep 23, 202434.5035.1432.8032.9632.96298,752
Sep 20, 202433.9935.4133.9934.4234.42233,688
Sep 19, 202436.0037.2632.3533.1133.11650,837
Sep 18, 202434.9837.2534.5035.9835.98443,992
Sep 17, 202436.9936.9934.4534.7234.72314,821
Sep 16, 202438.5039.3035.8536.8436.84513,987
Sep 13, 202439.1040.0038.0038.2238.22387,647
Sep 12, 202440.5041.5037.6638.8738.871,679,610
Sep 11, 202438.0140.5037.5339.0239.025,921,273
Sep 10, 202432.6038.0031.9636.5336.532,147,280
Sep 9, 202434.3435.8932.4332.9932.991,022,401
Sep 6, 202432.2834.9931.8133.8533.851,637,628
Sep 5, 202431.4932.3531.3131.8131.81110,971
Sep 4, 202431.4031.8431.3031.4931.49100,406
Sep 3, 202431.0032.7030.8131.8931.89281,807
Sep 2, 202431.5531.5530.7630.8430.8476,769
Aug 30, 202432.0032.7330.7131.0931.09135,738
Aug 29, 202431.8032.3631.2031.5331.53123,351
Aug 28, 202433.1033.2931.6131.8931.89292,815
Aug 27, 202431.0034.6530.9932.6232.621,226,447
Aug 26, 202431.4031.7430.7730.9230.92151,214
Aug 23, 202431.3032.4231.2031.4031.40132,184
Aug 22, 202431.9032.3031.0131.2831.28266,023
Aug 21, 202432.7132.8531.1531.5331.53601,094
Aug 20, 202429.7535.0529.0833.4833.483,358,886
Aug 19, 202429.0129.4629.0029.2129.2154,308
Aug 16, 2024 0.40 Dividend
Aug 16, 202429.4529.4728.9229.0429.0461,691
Aug 14, 202430.5030.5029.0129.2728.8752,063
Aug 13, 202429.1830.9029.1830.0629.65174,653
Aug 12, 202429.1329.7529.0029.2528.8586,761
Aug 9, 202430.2130.5929.6729.9629.5570,274
Aug 8, 202430.1530.8030.0530.1829.7789,889
Aug 7, 202428.9330.5128.5829.7729.3687,473
Aug 6, 202428.8429.9928.4128.7128.3291,880
Aug 5, 202430.4030.5428.6228.8428.45153,186
Aug 2, 202430.5530.7130.0030.4430.02102,307
Aug 1, 202431.3931.6030.3230.6730.25107,417
Jul 31, 202431.3031.7030.8030.9730.55142,819
Jul 30, 202431.5031.8431.0531.2630.83110,980
Jul 29, 202431.2532.0030.7931.0630.64213,084
Jul 26, 202430.7731.4430.5230.8130.39207,585
Jul 25, 202430.8930.8929.6030.1229.71205,010
Jul 24, 202431.6032.1330.7131.0430.62185,100
Jul 23, 202432.9033.0929.3531.2730.84271,138
Jul 22, 202430.4033.6930.2632.1831.74503,664
Jul 19, 202434.0034.5030.7331.1330.70643,407
Jul 18, 202435.7037.3833.2034.5834.113,779,412
Jul 16, 202427.3533.0027.3533.0032.551,282,264
Jul 15, 202427.5127.9527.3027.5027.1258,955
Jul 12, 202427.8628.1827.3127.4627.0893,372
Jul 11, 202428.0028.0927.3527.5227.14101,035
Jul 10, 202428.8028.8026.5027.9927.61101,163
Jul 9, 202427.5229.8027.5228.4228.03266,010
Jul 8, 202427.7528.0027.3027.5827.20120,575
Jul 5, 202428.5028.5027.5127.8027.42100,493
Jul 4, 202428.4028.8127.9928.2227.83108,255
Jul 3, 202428.3828.6428.1628.2327.8499,104
Jul 2, 202428.7829.3728.2128.3727.9859,582
Jul 1, 202428.7028.7928.2528.4128.0238,558
Jun 28, 202428.7428.9228.2128.3627.9760,762
Jun 27, 202429.0529.4528.1228.5128.1296,720
Jun 26, 202429.0030.3028.6229.0528.65169,018
Jun 25, 202429.4029.7029.0029.0728.6755,295
Jun 24, 202429.4429.9329.0129.4129.01124,561
Jun 21, 202429.7030.2629.3029.4129.0186,143
Jun 20, 202429.2530.6829.2529.4529.05173,894
Jun 19, 202429.4229.6528.9329.1928.79130,181
Jun 18, 202430.0030.2929.2629.4229.02115,203
Jun 14, 202429.3230.9029.1530.0729.66216,056
Jun 13, 202430.5230.5229.1029.3228.92100,254
Jun 12, 202430.1130.9030.1130.2729.8688,314
Jun 11, 202429.3530.8328.7030.0929.68418,639
Jun 10, 202429.0029.8928.4228.9128.51146,203
Jun 7, 202427.6029.2527.6028.7028.31128,780
Jun 6, 202426.8028.0526.5527.5527.17166,155
Jun 5, 202426.5026.9525.2526.1525.79150,046
Jun 4, 202428.3028.7524.1026.0525.69257,268
Jun 3, 202428.7528.9528.1028.3027.9189,002
May 31, 202428.3028.7527.0527.4527.07156,141
May 30, 202428.8528.9528.2028.3027.9174,255
May 29, 202428.2029.4528.1028.8528.46208,305
May 28, 202429.8530.4028.6028.8028.41221,632
May 27, 202432.7532.9528.0029.8529.44821,552
May 24, 202433.3533.7532.5033.0532.6096,321
May 23, 202433.2534.0033.2533.5533.0976,835
May 22, 202433.7034.2033.2033.5033.04131,622
May 21, 202435.2035.2533.5033.6033.14100,250
May 17, 202433.4535.2032.9534.0533.58394,665
May 16, 202433.2533.2532.5032.9032.4583,836
May 15, 202433.6034.7032.4032.7032.25174,775
May 14, 202433.5033.6533.1033.2032.7593,267
May 13, 202434.0534.5032.5533.0032.55164,531
May 10, 202433.7035.1033.7034.1033.63212,160
May 9, 202434.7535.6033.6034.0033.54242,614
May 8, 202435.3035.7533.9034.4533.98245,133
May 7, 202433.4536.5533.0034.9034.42949,592
May 6, 202435.0035.0032.8033.2032.75165,696
May 3, 202435.9536.5034.0534.6534.18227,721
May 2, 202437.1537.8035.2035.5035.01427,201
Apr 30, 202432.5538.2032.5036.4535.952,850,106
Apr 29, 202434.5034.5032.2532.5532.11367,060
Apr 26, 202435.9536.5033.1033.9533.49636,969
Apr 25, 202438.2539.7535.5035.9535.463,107,625
Apr 24, 202429.4035.2029.3535.2034.722,430,636
Apr 23, 202429.7029.7529.1029.3528.9572,691
Apr 22, 202429.3029.4528.7529.2028.8047,075
Apr 19, 202428.1029.4528.0028.7028.31102,882
Apr 18, 202430.2030.2028.8029.0028.6093,647
Apr 16, 202429.9530.2028.9029.9029.4963,855
Apr 15, 202430.1030.6028.0029.7529.34181,042
Apr 12, 202430.3531.4030.3531.1530.72208,316
Apr 10, 202430.5531.4529.8530.3029.89161,381
Apr 9, 202431.0031.2529.6030.5530.13148,664
Apr 8, 202432.3533.3530.4530.7030.28459,007
Apr 5, 202429.0032.3528.0531.4030.971,008,459
Apr 4, 202427.9028.3027.0028.1527.77114,827
Apr 3, 202426.1527.5026.1527.2526.88104,454
Apr 2, 202425.9026.9025.4526.4026.04143,576
Apr 1, 202424.2025.6523.5525.6525.3084,485
Mar 28, 202423.7524.8022.6023.3523.03130,541
Mar 27, 202425.2025.5023.0523.7523.43128,623
Mar 26, 202426.0526.5025.0025.1024.76140,002
Mar 22, 202424.7026.9024.7026.2025.84103,785
Mar 21, 202425.0025.6024.5025.2524.9072,185
Mar 20, 202424.6025.4024.2524.5024.1750,702
Mar 19, 202424.9025.4024.4024.7024.3644,975
Mar 18, 202424.2025.6024.2024.7524.4136,110
Mar 15, 202425.7025.7024.0524.9024.5682,939
Mar 14, 202423.3525.0522.8525.0524.71134,965
Mar 13, 202424.3025.7522.5022.8022.49280,099
Mar 12, 202425.0526.0024.1525.0024.66134,205
Mar 11, 202427.0527.4525.1525.4525.10115,758
Mar 7, 202427.0027.5026.1027.0526.6875,959
Mar 6, 202428.4528.5026.3027.0026.63173,939
Mar 5, 202429.4529.8528.5028.7028.31102,895
Mar 4, 202431.9532.0528.3529.1028.70280,774
Mar 1, 202430.4030.8529.5029.8529.4474,499
Feb 29, 202428.5030.0528.0029.9529.5498,250
Feb 28, 202430.4030.6028.6028.8028.4164,089
Feb 27, 202430.8030.8029.5529.8529.4468,425
Feb 26, 202429.5030.8028.7030.4029.98103,620
Feb 23, 202429.6029.9529.2529.3528.9557,614
Feb 22, 202428.6529.7528.3529.6029.20111,563
Feb 21, 202428.6028.9028.1028.3527.9660,653
Feb 20, 202428.6029.0028.4528.6028.2152,292
Feb 19, 202429.0029.5028.8028.9528.5559,561
Feb 16, 202429.1529.8028.4029.3028.9041,928
Feb 15, 202428.0029.4028.0029.1528.7554,001
Feb 14, 202428.5029.3027.7028.4028.0167,205
Feb 13, 202428.5030.1527.3529.1528.7587,180
Feb 12, 202429.9530.0028.5528.7528.3671,712
Feb 9, 202430.1031.3529.1030.0529.6480,477
Feb 8, 202431.3031.4030.2030.4029.98122,923
Feb 7, 202429.0530.2029.0530.2029.79130,559
Feb 6, 202428.8028.9528.2028.8028.41123,503
Feb 5, 202430.0030.2028.4028.7528.36132,654
Feb 2, 202430.2030.5029.3029.9029.49105,951
Feb 1, 202430.4530.6029.6530.2029.79117,275
Jan 31, 202430.3531.0030.0030.3529.94206,033
Jan 30, 202431.7031.8530.8531.2030.7778,779
Jan 29, 202430.9031.8530.3031.0530.63177,061
Jan 25, 202430.2530.4529.1530.3529.9452,661
Jan 24, 202429.7530.4029.0029.9529.54104,164
Jan 23, 202430.5031.4529.5029.6529.24118,124