Compucom Software Ltd

CMPU
🏛️ Indien →
18.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 28.10 28.10 26.90 28.10 0.4M
2021-12-30 26.70 26.80 26.05 26.80 0.2M
2021-12-29 25.55 25.55 23.15 25.55 0.7M
2021-12-28 24.35 24.35 24.35 24.35 0.2M
2021-12-27 22.95 23.20 22.25 23.20 0.4M
2021-12-24 21.30 22.10 20.95 22.10 0.5M
2021-12-23 19.05 20.10 18.50 20.10 0.4M
2021-12-22 17.80 18.30 17.00 18.30 0.4M
2021-12-21 17.00 17.50 16.10 16.65 0.0M
2021-12-20 17.10 17.10 15.65 16.35 0.1M
2021-12-17 17.90 18.00 17.00 17.20 0.0M
2021-12-16 18.00 18.50 17.65 17.85 0.1M
2021-12-15 18.30 18.50 17.65 17.80 0.1M
2021-12-14 17.60 18.60 17.60 18.20 0.1M
2021-12-13 17.30 17.90 17.10 17.65 0.1M
2021-12-10 18.90 18.90 17.05 17.25 0.2M
2021-12-09 16.90 18.25 16.50 18.25 0.2M
2021-12-08 16.60 17.25 16.10 16.60 0.0M
2021-12-07 15.80 17.35 15.80 16.45 0.1M
2021-12-06 17.50 17.50 16.75 16.75 0.1M
2021-12-03 18.40 19.35 17.55 17.60 0.1M
2021-12-02 18.40 18.45 18.00 18.45 0.2M
2021-12-01 17.20 17.60 16.70 17.60 0.1M
2021-11-30 16.40 17.20 16.20 16.80 0.1M
2021-11-29 17.40 17.90 16.40 16.40 0.1M
2021-11-26 17.40 17.45 16.20 17.25 0.2M
2021-11-25 16.65 16.65 16.30 16.65 0.1M
2021-11-24 15.75 15.90 15.20 15.90 0.0M
2021-11-23 15.35 15.65 15.00 15.15 0.0M
2021-11-22 15.30 16.00 14.95 15.10 0.1M
2021-11-18 16.50 16.50 15.50 15.70 0.0M
2021-11-17 16.70 16.70 15.50 15.85 0.1M
2021-11-16 15.60 16.05 15.30 16.05 0.1M
2021-11-15 15.20 15.95 15.20 15.30 0.1M
2021-11-12 16.25 16.30 15.85 15.95 0.0M
2021-11-11 16.35 16.40 16.00 16.05 0.0M
2021-11-10 15.80 16.50 15.80 16.30 0.0M
2021-11-09 16.35 16.50 16.00 16.05 0.0M
2021-11-08 15.35 16.45 15.35 16.30 0.0M
2021-11-04 16.30 16.30 15.40 16.05 0.0M
2021-11-03 16.60 16.60 15.30 15.60 0.0M
2021-11-02 16.60 16.60 15.55 15.95 0.0M
2021-11-01 16.75 16.95 16.00 16.20 0.0M
2021-10-29 16.10 16.46 15.15 16.37 0.0M
2021-10-28 17.00 17.00 15.58 15.68 0.1M
2021-10-27 15.82 16.38 15.82 16.38 0.1M
2021-10-26 15.36 16.24 15.36 15.60 0.0M
2021-10-25 17.80 17.80 16.16 16.16 0.1M
2021-10-22 17.95 17.95 16.55 17.01 0.0M
2021-10-21 16.55 17.38 16.55 17.18 0.0M
2021-10-20 18.20 18.21 16.51 16.65 0.2M
2021-10-19 15.84 17.50 15.84 17.35 0.4M
2021-10-18 16.67 17.10 16.67 16.67 0.2M
2021-10-14 17.54 17.54 17.54 17.54 0.0M
2021-10-13 18.46 18.46 18.46 18.46 0.0M
2021-10-12 20.95 20.95 19.43 19.43 0.1M
2021-10-11 20.45 20.45 20.00 20.45 0.4M
2021-10-08 19.48 19.48 19.48 19.48 0.1M
2021-10-07 18.56 18.56 18.56 18.56 0.1M
2021-10-06 17.68 17.68 17.60 17.68 0.1M
2021-10-05 16.84 16.84 16.84 16.84 0.1M
2021-10-04 15.92 16.04 15.66 16.04 0.1M
2021-10-01 14.90 15.28 14.05 15.28 0.3M
2021-09-30 14.56 14.56 14.56 14.56 0.1M
2021-09-29 13.76 13.87 13.76 13.87 0.0M
2021-09-28 13.35 13.45 13.05 13.21 0.0M
2021-09-27 13.80 13.80 13.15 13.31 0.0M
2021-09-24 13.60 13.90 13.50 13.66 0.0M
2021-09-23 13.60 14.05 13.40 13.53 0.0M
2021-09-22 13.56 13.70 13.00 13.49 0.0M
2021-09-21 13.80 13.85 13.30 13.57 0.0M
2021-09-20 13.76 13.98 13.30 13.60 0.0M
2021-09-17 15.00 15.00 13.71 13.76 0.0M
2021-09-16 14.10 14.55 13.95 14.43 0.1M
2021-09-15 13.67 13.98 13.51 13.90 0.0M
2021-09-14 13.39 13.90 13.39 13.67 0.0M
2021-09-13 13.65 13.65 13.30 13.45 0.0M
2021-09-09 13.59 13.65 13.34 13.59 0.0M
2021-09-08 13.45 13.59 13.20 13.33 0.0M
2021-09-07 13.61 13.65 13.40 13.53 0.0M
2021-09-06 13.90 14.00 13.66 13.71 0.0M
2021-09-03 13.80 13.90 13.10 13.70 0.0M
2021-09-02 13.90 14.00 13.60 13.70 0.0M
2021-09-01 13.52 13.95 13.45 13.90 0.0M
2021-08-31 13.90 14.30 13.45 13.59 0.0M
2021-08-30 13.80 14.10 13.53 13.69 0.0M
2021-08-27 13.84 13.99 13.50 13.80 0.0M
2021-08-26 13.10 13.85 13.10 13.75 0.0M
2021-08-25 14.30 14.35 13.40 13.48 0.0M
2021-08-24 13.80 14.20 13.41 13.85 0.1M
2021-08-23 14.75 15.05 14.11 14.11 0.1M
2021-08-20 15.20 15.52 14.75 14.85 0.1M
2021-08-18 14.60 16.15 14.60 15.52 0.1M
2021-08-17 16.00 16.00 14.73 14.87 0.2M
2021-08-16 15.80 16.36 15.65 16.36 0.3M
2021-08-13 14.85 14.88 14.76 14.88 0.1M
2021-08-12 12.80 13.53 12.45 13.53 0.0M
2021-08-11 13.05 13.12 11.80 12.30 0.0M
2021-08-10 14.40 14.40 12.80 12.88 0.0M
2021-08-09 14.80 14.80 14.00 14.11 0.0M
2021-08-06 14.28 14.51 13.83 14.09 0.0M
2021-08-05 14.00 14.62 13.51 13.99 0.0M
2021-08-04 14.32 14.52 13.88 13.93 0.0M
2021-08-03 14.64 14.86 14.20 14.33 0.0M
2021-08-02 14.50 14.74 13.65 14.36 0.0M
2021-07-30 14.25 14.45 13.50 14.04 0.0M
2021-07-29 14.20 14.62 13.58 14.10 0.0M
2021-07-28 14.44 14.86 13.72 13.93 0.1M
2021-07-27 14.85 14.85 13.73 14.44 0.0M
2021-07-26 14.75 14.82 14.30 14.30 0.1M
2021-07-23 15.84 15.84 15.05 15.05 0.1M
2021-07-22 16.30 16.68 15.70 15.84 0.0M
2021-07-20 16.60 17.00 15.52 15.90 0.1M
2021-07-19 16.33 16.33 15.60 16.33 0.0M
2021-07-16 15.70 16.00 14.75 15.56 0.1M
2021-07-15 16.15 16.15 15.00 15.51 0.0M
2021-07-14 15.71 15.71 15.06 15.46 0.1M
2021-07-13 14.97 14.97 14.97 14.97 0.0M
2021-07-12 14.26 14.26 14.26 14.26 0.0M
2021-07-09 14.09 14.20 13.30 13.59 0.0M
2021-07-08 14.49 14.75 13.70 13.85 0.0M
2021-07-07 14.70 15.09 14.03 14.34 0.0M
2021-07-06 14.00 14.70 13.50 14.39 0.0M
2021-07-05 13.94 14.14 13.30 14.02 0.0M
2021-07-02 13.50 13.50 13.10 13.48 0.0M
2021-07-01 14.00 14.10 13.47 13.63 0.0M
2021-06-30 14.40 14.50 13.68 14.17 0.0M
2021-06-29 14.75 14.75 14.05 14.40 0.0M
2021-06-28 14.75 14.99 14.00 14.75 0.0M
2021-06-25 13.50 14.54 13.19 14.42 0.1M
2021-06-24 14.20 14.80 13.77 13.85 0.0M
2021-06-23 15.20 15.20 14.30 14.49 0.0M
2021-06-22 15.60 15.70 14.50 14.94 0.0M
2021-06-21 14.63 15.35 13.90 15.08 0.1M
2021-06-18 14.63 15.00 14.63 14.63 0.0M
2021-06-17 15.70 15.70 15.39 15.39 0.1M
2021-06-16 15.85 16.20 15.30 16.20 0.2M
2021-06-15 14.50 15.00 14.45 14.73 0.1M
2021-06-14 15.00 15.00 13.41 14.49 0.1M
2021-06-11 16.20 16.44 13.85 14.78 0.4M
2021-06-10 14.45 15.12 14.00 15.12 0.3M
2021-06-09 10.70 12.60 10.64 12.60 0.6M
2021-06-08 10.40 10.65 10.31 10.50 0.0M
2021-06-07 10.89 10.94 10.13 10.34 0.1M
2021-06-04 11.00 11.00 10.45 10.68 0.0M
2021-06-03 11.09 11.22 10.70 10.78 0.0M
2021-06-02 10.77 11.10 10.56 10.83 0.1M
2021-06-01 9.40 11.43 9.40 10.77 0.2M
2021-05-31 10.43 10.78 9.30 9.75 0.1M
2021-05-28 11.20 12.25 10.10 10.24 0.2M
2021-05-27 9.30 11.08 9.10 11.08 0.4M
2021-05-26 8.91 9.35 8.90 9.24 0.0M
2021-05-25 9.40 9.40 9.00 9.04 0.0M
2021-05-24 9.25 9.36 9.10 9.16 0.0M
2021-05-21 9.30 9.30 9.05 9.20 0.0M
2021-05-20 9.15 9.31 9.05 9.16 0.0M
2021-05-19 9.42 9.49 9.20 9.30 0.0M
2021-05-18 9.49 9.49 9.10 9.33 0.0M
2021-05-17 9.65 9.65 9.21 9.30 0.0M
2021-05-14 9.15 9.50 9.05 9.24 0.0M
2021-05-12 8.90 9.60 8.90 9.10 0.1M
2021-05-11 8.60 8.95 8.55 8.85 0.1M
2021-05-10 8.66 8.90 8.66 8.80 0.0M
2021-05-07 8.74 8.95 8.55 8.60 0.0M
2021-05-06 8.55 8.70 8.33 8.40 0.0M
2021-05-05 8.56 8.61 8.44 8.48 0.0M
2021-05-04 8.60 8.75 8.30 8.57 0.0M
2021-05-03 8.60 8.91 8.40 8.58 0.1M
2021-04-30 8.79 9.00 8.76 8.76 0.0M
2021-04-29 9.09 9.09 8.89 8.93 0.0M
2021-04-28 8.84 9.00 8.05 8.99 0.0M
2021-04-27 8.76 8.84 8.60 8.79 0.0M
2021-04-26 8.74 8.90 8.74 8.76 0.0M
2021-04-23 8.70 8.80 8.40 8.74 0.0M
2021-04-22 8.50 8.75 8.50 8.57 0.0M
2021-04-20 9.00 9.05 8.40 8.59 0.1M
2021-04-19 8.20 8.85 8.20 8.80 0.0M
2021-04-16 8.89 9.14 8.65 8.92 0.0M
2021-04-15 9.00 9.30 8.50 9.03 0.0M
2021-04-13 9.10 9.60 8.90 8.98 0.0M
2021-04-12 8.90 9.39 8.50 9.00 0.0M
2021-04-09 8.90 9.10 8.70 9.00 0.0M
2021-04-08 8.65 9.10 8.65 8.78 0.0M
2021-04-07 8.65 8.75 8.35 8.48 0.0M
2021-04-06 8.95 8.95 8.40 8.46 0.0M
2021-04-05 8.98 8.98 8.50 8.70 0.0M
2021-04-01 8.70 9.00 8.70 8.74 0.0M
2021-03-31 8.50 9.01 8.50 8.87 0.0M
2021-03-30 9.00 9.25 8.25 8.71 0.1M
2021-03-26 9.30 9.59 8.40 8.55 0.1M
2021-03-25 8.60 8.89 8.40 8.73 0.0M
2021-03-24 8.64 8.80 8.60 8.68 0.0M
2021-03-23 8.65 8.80 8.52 8.61 0.0M
2021-03-22 8.40 8.88 8.40 8.68 0.0M
2021-03-19 8.70 8.96 8.41 8.89 0.0M
2021-03-18 8.78 9.25 8.78 9.21 0.0M
2021-03-17 8.89 9.50 8.89 9.02 0.0M
2021-03-16 9.22 9.40 8.80 9.09 0.0M
2021-03-15 9.29 9.29 8.94 9.08 0.0M
2021-03-12 9.09 9.41 8.90 9.29 0.0M
2021-03-10 9.15 9.59 8.95 9.32 0.0M
2021-03-09 9.45 9.70 9.05 9.15 0.1M
2021-03-08 9.06 9.70 9.06 9.43 0.0M
2021-03-05 8.90 9.35 8.71 9.06 0.0M
2021-03-04 8.60 8.98 8.60 8.93 0.0M
2021-03-03 8.60 9.20 8.40 8.96 0.0M
2021-03-02 8.65 8.80 8.42 8.70 0.0M
2021-03-01 8.50 9.00 8.38 8.67 0.0M
2021-02-26 8.89 8.89 8.50 8.73 0.0M
2021-02-25 8.50 8.90 8.50 8.82 0.1M
2021-02-24 8.50 8.74 8.34 8.51 0.0M
2021-02-23 8.60 8.60 8.33 8.42 0.0M
2021-02-22 8.55 8.70 8.30 8.45 0.0M
2021-02-19 8.60 8.60 8.30 8.37 0.0M
2021-02-18 8.50 8.70 8.25 8.50 0.0M
2021-02-17 8.44 8.50 8.20 8.40 0.1M
2021-02-16 8.53 8.75 8.30 8.44 0.0M
2021-02-15 8.95 8.95 8.45 8.62 0.0M
2021-02-12 8.61 8.75 8.55 8.64 0.0M
2021-02-11 8.74 8.85 8.51 8.80 0.0M
2021-02-10 9.00 9.00 8.52 8.63 0.0M
2021-02-09 8.70 9.09 8.50 8.64 0.0M
2021-02-08 9.12 9.12 8.85 8.94 0.0M
2021-02-05 9.13 9.14 8.86 9.06 0.0M
2021-02-04 9.00 9.20 8.75 8.99 0.1M
2021-02-03 9.35 9.35 9.00 9.14 0.0M
2021-02-02 9.35 9.45 9.01 9.14 0.0M
2021-02-01 9.50 9.50 9.00 9.32 0.0M
2021-01-29 8.95 9.30 8.90 9.05 0.0M
2021-01-28 9.40 9.40 8.81 9.04 0.0M
2021-01-27 9.70 9.70 9.10 9.12 0.0M
2021-01-25 9.80 9.80 9.25 9.55 0.0M
2021-01-22 9.40 9.87 9.21 9.58 0.0M
2021-01-21 9.30 9.85 9.30 9.40 0.0M
2021-01-20 9.25 9.55 9.25 9.45 0.0M
2021-01-19 8.95 9.50 8.95 9.16 0.0M
2021-01-18 9.20 9.37 8.65 9.16 0.0M
2021-01-15 9.10 9.29 8.70 8.97 0.0M
2021-01-14 9.42 9.42 8.86 9.07 0.0M
2021-01-13 9.65 9.65 9.02 9.15 0.0M
2021-01-12 8.90 9.50 8.87 9.25 0.0M
2021-01-11 9.11 9.55 9.10 9.33 0.0M
2021-01-08 9.41 9.90 9.30 9.44 0.0M
2021-01-07 10.19 10.19 9.52 9.78 0.0M
2021-01-06 9.94 10.07 9.20 9.83 0.0M
2021-01-05 9.90 9.93 9.50 9.68 0.1M
2021-01-04 9.46 9.46 9.02 9.46 0.1M
2021-01-01 9.20 9.20 8.70 9.01 0.0M