Price Data Selection & Download
Compucom Software Share Price All Time Records & Statistics (Mar 2012 - Jun 2026)
3520 daily OHLCV records on NSE from March 2012 to June 2026. Examine COMPUSOFT earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹43.60
November 29, 2023
NSE Exchange
Share Price All Time Low
₹3.15
March 13, 2020
NSE Exchange
Highest Volume Trading Day
5,921,273
September 11, 2024 • ₹39.02
NSE Exchange
Share Price History Data (Mar 2012 - Jun 2026)
COMPUSOFT daily open, high, low, close and volume (OHLCV) on NSE — 114 records.
Total Records
114
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-19 | ₹13.39 | ₹13.95 | ₹13.25 | ₹13.55 | 49,599 |
| 2026-06-18 | ₹13.67 | ₹13.78 | ₹13.22 | ₹13.38 | 34,278 |
| 2026-06-17 | ₹13.95 | ₹13.95 | ₹13.10 | ₹13.43 | 39,964 |
| 2026-06-16 | ₹13.66 | ₹13.95 | ₹13.32 | ₹13.89 | 30,400 |
| 2026-06-15 | ₹13.99 | ₹13.99 | ₹13.66 | ₹13.69 | 14,025 |
| 2026-06-12 | ₹13.95 | ₹13.95 | ₹13.52 | ₹13.70 | 8,256 |
| 2026-06-11 | ₹13.63 | ₹13.89 | ₹13.30 | ₹13.58 | 19,756 |
| 2026-06-10 | ₹13.90 | ₹13.97 | ₹13.52 | ₹13.63 | 9,443 |
| 2026-06-09 | ₹13.64 | ₹13.97 | ₹13.53 | ₹13.91 | 13,130 |
| 2026-06-08 | ₹13.72 | ₹13.93 | ₹13.17 | ₹13.58 | 23,617 |
| 2026-06-05 | ₹13.80 | ₹14.05 | ₹13.70 | ₹13.80 | 10,493 |
| 2026-06-04 | ₹13.98 | ₹14.00 | ₹13.31 | ₹13.83 | 23,070 |
| 2026-06-03 | ₹13.94 | ₹13.94 | ₹13.45 | ₹13.78 | 27,810 |
| 2026-06-02 | ₹13.85 | ₹14.19 | ₹13.40 | ₹13.55 | 37,157 |
| 2026-06-01 | ₹13.80 | ₹13.85 | ₹13.50 | ₹13.55 | 5,854 |
| 2026-05-29 | ₹13.41 | ₹13.79 | ₹13.41 | ₹13.60 | 18,306 |
| 2026-05-27 | ₹13.40 | ₹13.70 | ₹13.25 | ₹13.39 | 14,959 |
| 2026-05-26 | ₹13.50 | ₹13.70 | ₹13.12 | ₹13.30 | 17,989 |
| 2026-05-25 | ₹13.75 | ₹13.75 | ₹13.30 | ₹13.38 | 25,971 |
| 2026-05-22 | ₹13.40 | ₹13.60 | ₹13.36 | ₹13.37 | 11,535 |
| 2026-05-21 | ₹13.20 | ₹13.65 | ₹13.20 | ₹13.35 | 8,140 |
| 2026-05-20 | ₹13.45 | ₹13.69 | ₹13.20 | ₹13.30 | 12,647 |
| 2026-05-19 | ₹13.08 | ₹13.44 | ₹13.08 | ₹13.20 | 10,949 |
| 2026-05-18 | ₹13.84 | ₹13.84 | ₹12.67 | ₹13.11 | 24,984 |
| 2026-05-15 | ₹13.88 | ₹14.00 | ₹13.30 | ₹13.50 | 19,264 |
| 2026-05-14 | ₹13.87 | ₹13.90 | ₹13.48 | ₹13.78 | 14,907 |
| 2026-05-13 | ₹13.62 | ₹14.00 | ₹13.60 | ₹13.75 | 14,974 |
| 2026-05-12 | ₹14.10 | ₹14.23 | ₹13.54 | ₹13.57 | 26,506 |
| 2026-05-11 | ₹14.64 | ₹14.75 | ₹14.07 | ₹14.18 | 23,840 |
| 2026-05-08 | ₹14.56 | ₹15.05 | ₹14.13 | ₹14.32 | 37,361 |
| 2026-05-07 | ₹14.74 | ₹14.74 | ₹14.50 | ₹14.56 | 30,021 |
| 2026-05-06 | ₹14.74 | ₹14.74 | ₹14.25 | ₹14.62 | 22,628 |
| 2026-05-05 | ₹14.44 | ₹14.60 | ₹14.22 | ₹14.40 | 7,758 |
| 2026-05-04 | ₹14.30 | ₹15.20 | ₹13.89 | ₹14.44 | 94,345 |
| 2026-04-30 | ₹13.91 | ₹14.30 | ₹13.85 | ₹14.07 | 33,364 |
| 2026-04-29 | ₹14.26 | ₹14.28 | ₹13.79 | ₹13.91 | 18,845 |
| 2026-04-28 | ₹13.91 | ₹14.15 | ₹13.79 | ₹13.96 | 13,683 |
| 2026-04-27 | ₹13.96 | ₹14.19 | ₹13.72 | ₹13.85 | 19,740 |
| 2026-04-24 | ₹14.25 | ₹14.25 | ₹13.50 | ₹13.96 | 37,865 |
| 2026-04-23 | ₹13.62 | ₹14.65 | ₹13.62 | ₹14.17 | 48,105 |
| 2026-04-22 | ₹14.28 | ₹14.42 | ₹13.41 | ₹13.65 | 82,753 |
| 2026-04-21 | ₹14.54 | ₹14.59 | ₹14.18 | ₹14.28 | 15,633 |
| 2026-04-20 | ₹14.10 | ₹14.58 | ₹14.07 | ₹14.34 | 29,916 |
| 2026-04-17 | ₹14.43 | ₹14.91 | ₹14.01 | ₹14.33 | 66,750 |
| 2026-04-16 | ₹14.25 | ₹14.45 | ₹14.10 | ₹14.24 | 34,478 |
| 2026-04-15 | ₹13.71 | ₹14.37 | ₹13.67 | ₹13.87 | 51,522 |
| 2026-04-13 | ₹13.49 | ₹14.20 | ₹13.12 | ₹13.96 | 49,163 |
| 2026-04-10 | ₹13.75 | ₹14.05 | ₹13.49 | ₹13.80 | 43,995 |
| 2026-04-09 | ₹13.90 | ₹13.90 | ₹13.41 | ₹13.69 | 26,215 |
| 2026-04-08 | ₹13.85 | ₹14.05 | ₹13.42 | ₹13.72 | 52,794 |
| 2026-04-07 | ₹13.25 | ₹13.75 | ₹13.10 | ₹13.41 | 34,841 |
| 2026-04-06 | ₹13.84 | ₹13.87 | ₹13.13 | ₹13.37 | 54,257 |
| 2026-04-02 | ₹12.41 | ₹13.99 | ₹12.33 | ₹13.56 | 38,409 |
| 2026-04-01 | ₹12.79 | ₹12.98 | ₹12.40 | ₹12.47 | 41,895 |
| 2026-03-30 | ₹12.48 | ₹12.71 | ₹12.03 | ₹12.17 | 76,759 |
| 2026-03-27 | ₹12.11 | ₹12.90 | ₹12.11 | ₹12.49 | 72,398 |
| 2026-03-25 | ₹12.84 | ₹12.95 | ₹12.05 | ₹12.50 | 98,333 |
| 2026-03-24 | ₹12.31 | ₹13.88 | ₹12.31 | ₹12.58 | 42,401 |
| 2026-03-23 | ₹12.40 | ₹12.68 | ₹12.30 | ₹12.37 | 91,940 |
| 2026-03-20 | ₹13.95 | ₹13.95 | ₹12.45 | ₹13.01 | 90,435 |
| 2026-03-19 | ₹13.10 | ₹13.50 | ₹12.92 | ₹13.27 | 43,650 |
| 2026-03-18 | ₹14.10 | ₹14.10 | ₹13.40 | ₹13.57 | 73,947 |
| 2026-03-17 | ₹13.91 | ₹15.05 | ₹13.51 | ₹13.74 | 245,954 |
| 2026-03-16 | ₹16.20 | ₹16.27 | ₹13.32 | ₹13.68 | 547,295 |
| 2026-03-13 | ₹12.80 | ₹15.26 | ₹12.80 | ₹15.20 | 1,618,260 |
| 2026-03-12 | ₹12.00 | ₹12.90 | ₹12.00 | ₹12.72 | 53,656 |
| 2026-03-11 | ₹12.45 | ₹12.95 | ₹12.00 | ₹12.30 | 32,733 |
| 2026-03-10 | ₹12.33 | ₹12.61 | ₹12.01 | ₹12.23 | 47,609 |
| 2026-03-09 | ₹13.03 | ₹13.03 | ₹12.20 | ₹12.32 | 33,936 |
| 2026-03-06 | ₹13.42 | ₹13.60 | ₹12.90 | ₹13.03 | 37,374 |
| 2026-03-05 | ₹13.20 | ₹13.65 | ₹12.82 | ₹13.16 | 54,242 |
| 2026-03-04 | ₹14.35 | ₹14.35 | ₹12.95 | ₹13.22 | 53,363 |
| 2026-03-02 | ₹13.26 | ₹14.67 | ₹13.26 | ₹13.71 | 27,495 |
| 2026-02-27 | ₹14.35 | ₹14.67 | ₹14.00 | ₹14.23 | 20,562 |
| 2026-02-26 | ₹14.71 | ₹14.71 | ₹13.68 | ₹14.42 | 31,509 |
| 2026-02-25 | ₹14.12 | ₹14.51 | ₹14.12 | ₹14.31 | 13,240 |
| 2026-02-24 | ₹13.77 | ₹14.98 | ₹13.77 | ₹14.34 | 33,432 |
| 2026-02-23 | ₹14.88 | ₹15.05 | ₹13.66 | ₹14.22 | 48,428 |
| 2026-02-20 | ₹14.76 | ₹15.04 | ₹14.52 | ₹14.87 | 11,090 |
| 2026-02-19 | ₹14.41 | ₹14.90 | ₹14.36 | ₹14.51 | 22,788 |
| 2026-02-18 | ₹14.45 | ₹14.95 | ₹14.45 | ₹14.70 | 3,489 |
| 2026-02-17 | ₹14.32 | ₹15.00 | ₹14.32 | ₹14.95 | 36,892 |
| 2026-02-16 | ₹14.89 | ₹14.90 | ₹14.41 | ₹14.78 | 33,089 |
| 2026-02-13 | ₹14.85 | ₹14.86 | ₹14.51 | ₹14.69 | 17,907 |
| 2026-02-12 | ₹14.70 | ₹15.10 | ₹14.70 | ₹14.86 | 28,675 |
| 2026-02-11 | ₹15.17 | ₹15.17 | ₹14.64 | ₹14.85 | 18,459 |
| 2026-02-10 | ₹14.61 | ₹14.99 | ₹14.40 | ₹14.89 | 70,402 |
| 2026-02-09 | ₹14.28 | ₹14.68 | ₹14.21 | ₹14.46 | 25,633 |
| 2026-02-06 | ₹14.20 | ₹14.74 | ₹14.06 | ₹14.27 | 21,833 |
| 2026-02-05 | ₹14.44 | ₹14.65 | ₹14.05 | ₹14.18 | 13,174 |
| 2026-02-04 | ₹14.75 | ₹14.75 | ₹14.38 | ₹14.44 | 18,131 |
| 2026-02-03 | ₹14.56 | ₹15.49 | ₹14.32 | ₹14.69 | 26,328 |
| 2026-02-02 | ₹14.30 | ₹14.30 | ₹13.82 | ₹13.97 | 8,704 |
| 2026-02-01 | ₹14.90 | ₹14.90 | ₹13.82 | ₹14.44 | 19,109 |
| 2026-01-30 | ₹14.37 | ₹14.49 | ₹13.38 | ₹14.18 | 41,226 |
| 2026-01-29 | ₹14.14 | ₹14.62 | ₹13.81 | ₹14.30 | 49,407 |
| 2026-01-28 | ₹13.55 | ₹14.38 | ₹13.54 | ₹14.14 | 23,191 |
| 2026-01-27 | ₹14.75 | ₹14.75 | ₹13.30 | ₹13.52 | 41,626 |
| 2026-01-23 | ₹14.12 | ₹14.54 | ₹13.75 | ₹14.38 | 22,939 |
| 2026-01-22 | ₹13.76 | ₹14.30 | ₹13.75 | ₹14.12 | 27,836 |
| 2026-01-21 | ₹13.30 | ₹13.88 | ₹13.20 | ₹13.76 | 36,415 |
| 2026-01-20 | ₹14.41 | ₹14.74 | ₹13.76 | ₹13.88 | 32,866 |
| 2026-01-19 | ₹14.74 | ₹14.75 | ₹14.41 | ₹14.50 | 21,028 |
| 2026-01-16 | ₹14.88 | ₹14.88 | ₹14.50 | ₹14.74 | 17,447 |
| 2026-01-14 | ₹14.87 | ₹14.90 | ₹14.55 | ₹14.64 | 21,522 |
| 2026-01-13 | ₹14.70 | ₹14.90 | ₹14.61 | ₹14.87 | 25,614 |
| 2026-01-12 | ₹14.85 | ₹14.98 | ₹14.50 | ₹14.68 | 39,076 |
| 2026-01-09 | ₹15.79 | ₹15.86 | ₹14.50 | ₹14.85 | 87,694 |
| 2026-01-08 | ₹15.78 | ₹16.00 | ₹15.70 | ₹15.79 | 18,289 |
| 2026-01-07 | ₹16.24 | ₹16.24 | ₹15.72 | ₹15.91 | 21,945 |
| 2026-01-06 | ₹16.25 | ₹16.41 | ₹15.66 | ₹16.02 | 23,235 |
| 2026-01-05 | ₹16.36 | ₹16.69 | ₹16.20 | ₹16.26 | 15,770 |
| 2026-01-02 | ₹16.15 | ₹16.42 | ₹15.52 | ₹16.24 | 31,700 |
| 2026-01-01 | ₹16.59 | ₹16.59 | ₹16.03 | ₹16.07 | 19,740 |
Compucom Software Share Price Performance Analysis (Mar 2012 - Jun 2026)
COMPUSOFT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.68%
₹16.07 → ₹13.55
Year to Date
Price Volatility
5.89%
Low Volatility
Year to Date
Average Daily Volume
53,170
Year to Date Average
NSE Exchange
Compucom Software Share Price History – Frequently Asked Questions
Common questions about COMPUSOFT historical data and records. For live price, key ratios and fundamentals, see COMPUSOFT screener.
What is the all-time high share price of Compucom Software (COMPUSOFT)?
The all-time high share price of Compucom Software was ₹43.6 recorded on November 29, 2023 on the NSE exchange.
What is the all-time low share price of Compucom Software (COMPUSOFT)?
The all-time low share price of Compucom Software was ₹3.15 recorded on March 13, 2020 on the NSE exchange.
How can I download COMPUSOFT historical share price data?
You can download Compucom Software historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for COMPUSOFT shares?
The highest trading volume day for Compucom Software was 5,921,273 shares traded on September 11, 2024 on the NSE exchange, with share price at ₹39.02.