Computer Point Ltd (COMP)

COMP
🏛️ Indien →
5.04
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 6.76 6.80 6.46 6.55 0.0M
2024-12-30 6.67 6.75 6.41 6.63 0.0M
2024-12-27 6.82 6.82 6.44 6.54 0.0M
2024-12-26 6.89 6.97 6.51 6.62 0.0M
2024-12-24 7.00 7.16 6.75 6.79 0.0M
2024-12-23 7.38 7.45 6.88 6.91 0.0M
2024-12-20 7.44 7.67 7.22 7.24 0.0M
2024-12-19 7.66 8.18 7.58 7.59 0.1M
2024-12-18 8.19 8.28 7.65 7.97 0.1M
2024-12-17 8.66 8.66 8.00 8.03 0.1M
2024-12-16 8.79 8.88 8.11 8.31 0.2M
2024-12-13 8.39 8.47 7.64 8.46 0.1M
2024-12-12 7.32 7.80 7.32 7.70 0.1M
2024-12-11 7.42 7.65 6.63 7.18 0.1M
2024-12-10 7.18 7.34 6.95 7.27 0.1M
2024-12-09 6.90 7.09 6.81 6.95 0.0M
2024-12-06 6.85 6.90 6.47 6.69 0.1M
2024-12-05 6.78 6.84 6.44 6.53 0.0M
2024-12-04 6.71 6.71 6.38 6.61 0.0M
2024-12-03 6.60 6.60 6.38 6.48 0.0M
2024-12-02 6.60 6.60 6.35 6.47 0.0M
2024-11-29 6.37 6.52 6.27 6.43 0.0M
2024-11-28 6.60 6.60 6.25 6.37 0.0M
2024-11-27 6.50 6.50 6.20 6.37 0.0M
2024-11-26 6.32 6.33 6.20 6.30 0.0M
2024-11-25 6.43 6.58 6.11 6.27 0.0M
2024-11-22 6.87 6.87 6.25 6.30 0.0M
2024-11-21 6.65 6.88 6.37 6.56 0.1M
2024-11-19 6.51 6.69 6.37 6.56 0.0M
2024-11-18 6.57 6.58 6.25 6.38 0.0M
2024-11-14 6.50 6.50 6.14 6.39 0.0M
2024-11-13 6.51 6.74 6.24 6.27 0.0M
2024-11-12 6.55 6.75 6.34 6.56 0.0M
2024-11-11 6.76 6.76 6.36 6.65 0.0M
2024-11-08 6.85 6.85 6.35 6.47 0.0M
2024-11-07 6.69 6.82 6.43 6.56 0.0M
2024-11-06 6.83 6.83 6.41 6.55 0.0M
2024-11-05 6.74 6.90 6.33 6.54 0.0M
2024-11-04 6.89 6.89 6.33 6.61 0.0M
2024-11-01 6.54 6.59 6.41 6.59 0.0M
2024-10-31 6.33 6.60 6.16 6.28 0.0M
2024-10-30 6.00 6.36 6.00 6.29 0.0M
2024-10-29 6.23 6.39 6.00 6.18 0.0M
2024-10-28 6.16 6.20 5.77 6.11 0.0M
2024-10-25 6.40 6.40 6.00 6.04 0.0M
2024-10-24 6.15 6.61 6.10 6.31 0.0M
2024-10-23 6.40 6.75 6.12 6.30 0.0M
2024-10-22 6.12 6.65 6.12 6.44 0.0M
2024-10-21 6.45 6.72 6.21 6.37 0.0M
2024-10-18 6.51 6.51 6.27 6.45 0.0M
2024-10-17 6.51 6.72 6.42 6.52 0.0M
2024-10-16 6.85 6.85 6.52 6.62 0.0M
2024-10-15 6.50 6.88 6.50 6.67 0.0M
2024-10-14 6.66 6.80 6.45 6.59 0.0M
2024-10-11 6.27 6.74 6.27 6.66 0.0M
2024-10-10 6.94 7.00 6.47 6.57 0.1M
2024-10-09 6.57 6.82 6.50 6.77 0.0M
2024-10-08 6.55 6.88 6.24 6.50 0.0M
2024-10-07 6.71 6.72 6.52 6.56 0.1M
2024-10-04 6.85 6.99 6.66 6.86 0.0M
2024-10-03 7.00 7.14 6.51 6.96 0.1M
2024-10-01 6.78 7.00 6.78 6.85 0.0M
2024-09-30 7.10 7.10 6.61 6.67 0.0M
2024-09-27 6.65 7.00 6.65 6.95 0.0M
2024-09-26 6.99 7.10 6.67 6.84 0.0M
2024-09-25 7.15 7.15 6.76 6.99 0.0M
2024-09-24 7.15 7.18 6.76 7.01 0.0M
2024-09-23 6.95 7.11 6.55 7.06 0.1M
2024-09-20 7.05 7.05 6.61 6.81 0.1M
2024-09-19 6.74 7.07 6.74 6.92 0.0M
2024-09-18 7.35 7.35 6.80 7.07 0.0M
2024-09-17 7.19 7.19 6.80 7.13 0.0M
2024-09-16 7.35 7.35 6.84 7.03 0.0M
2024-09-13 7.25 7.31 6.82 7.20 0.1M
2024-09-12 7.18 7.22 7.10 7.13 0.0M
2024-09-11 7.01 7.30 6.63 7.03 0.1M
2024-09-10 7.28 7.28 6.88 6.97 0.0M
2024-09-09 7.25 7.25 6.78 7.14 0.1M
2024-09-06 7.49 7.49 7.01 7.12 0.0M
2024-09-05 7.67 7.67 7.06 7.32 0.1M
2024-09-04 7.24 7.45 7.15 7.43 0.1M
2024-09-03 6.88 7.10 6.48 7.10 0.1M
2024-09-02 7.00 7.06 6.58 6.77 0.1M
2024-08-30 7.08 7.21 6.71 6.92 0.1M
2024-08-29 6.81 7.39 6.81 7.06 0.1M
2024-08-28 7.48 7.48 7.14 7.16 0.1M
2024-08-27 7.75 8.29 7.51 7.51 0.1M
2024-08-26 8.25 8.71 7.90 7.90 0.1M
2024-08-23 8.95 9.05 8.21 8.31 0.3M
2024-08-22 8.57 8.62 8.57 8.62 0.0M
2024-08-21 8.09 8.21 7.43 8.21 0.2M
2024-08-20 7.82 7.82 7.79 7.82 0.1M
2024-08-19 7.45 7.45 7.45 7.45 0.1M
2024-08-16 7.10 7.10 7.10 7.10 0.2M
2024-08-14 6.97 6.97 6.97 6.97 0.0M
2024-08-13 7.11 7.11 7.11 7.11 0.0M
2024-08-12 7.25 7.25 7.25 7.25 0.0M
2024-08-09 7.39 7.39 7.39 7.39 0.0M
2024-08-08 7.54 7.54 7.54 7.54 0.0M
2024-08-07 7.69 7.69 7.69 7.69 0.0M
2024-08-06 7.84 7.84 7.84 7.84 0.0M
2024-08-05 8.00 8.00 8.00 8.00 0.0M
2024-08-02 8.16 8.16 8.16 8.16 0.0M
2024-08-01 8.32 8.32 8.32 8.32 0.0M
2024-07-31 8.48 8.48 8.48 8.48 0.0M
2024-07-30 8.65 8.65 8.65 8.65 0.0M
2024-07-29 8.82 8.82 8.82 8.82 0.0M
2024-07-26 9.00 9.00 9.00 9.00 0.0M
2024-07-25 9.18 9.18 9.18 9.18 0.0M
2024-07-24 9.36 9.36 9.36 9.36 0.0M
2024-07-23 9.55 9.55 9.55 9.55 0.0M
2024-07-22 9.74 9.74 9.74 9.74 0.0M
2024-07-19 9.93 9.93 9.93 9.93 0.0M
2024-07-18 10.13 10.13 10.13 10.13 0.0M
2024-07-16 10.33 10.33 10.33 10.33 0.0M
2024-07-15 10.54 10.54 10.54 10.54 0.0M
2024-07-12 10.75 10.75 10.75 10.75 0.0M
2024-07-11 10.96 10.96 10.96 10.96 0.0M
2024-07-10 11.18 11.18 11.18 11.18 0.0M
2024-07-09 11.40 11.40 11.40 11.40 0.1M
2024-07-08 11.63 11.63 11.63 11.63 0.1M
2024-07-05 11.08 11.08 11.07 11.08 0.2M
2024-07-04 10.56 10.56 10.26 10.56 0.4M
2024-07-03 10.06 10.06 10.06 10.06 0.1M
2024-07-02 9.59 9.59 9.59 9.59 0.1M
2024-07-01 9.14 9.14 9.14 9.14 0.1M
2024-06-28 8.71 8.71 8.69 8.71 0.1M
2024-06-27 7.74 7.92 7.52 7.92 0.3M
2024-06-26 6.95 7.20 6.57 7.20 0.5M
2024-06-25 5.10 6.00 5.02 6.00 0.5M
2024-06-24 5.10 5.10 4.75 5.00 0.1M
2024-06-21 5.07 5.07 4.71 4.83 0.0M
2024-06-20 5.05 5.13 4.90 4.98 0.0M
2024-06-19 5.18 5.18 4.83 5.04 0.0M
2024-06-18 5.10 6.00 4.51 5.11 0.2M
2024-06-14 4.87 5.20 4.73 5.00 0.1M
2024-06-13 4.89 4.92 4.70 4.82 0.0M
2024-06-12 4.90 4.94 4.40 4.86 0.0M
2024-06-11 4.80 4.80 4.72 4.79 0.0M
2024-06-10 4.95 4.95 4.68 4.88 0.0M
2024-06-07 4.98 4.98 4.72 4.77 0.0M
2024-06-06 5.10 5.10 4.62 4.80 0.0M
2024-06-05 4.96 4.96 4.64 4.81 0.0M
2024-06-04 5.12 5.25 4.52 4.81 0.1M
2024-06-03 5.20 5.20 4.80 5.02 0.0M
2024-05-31 4.99 5.09 4.81 4.96 0.0M
2024-05-30 4.97 5.10 4.80 4.92 0.0M
2024-05-29 4.90 5.00 4.80 4.95 0.0M
2024-05-28 4.97 5.09 4.77 4.88 0.0M
2024-05-27 5.00 5.00 4.73 4.86 0.0M
2024-05-24 5.09 5.09 4.71 4.86 0.0M
2024-05-23 5.02 5.24 4.80 4.83 0.0M
2024-05-22 5.00 5.00 4.81 4.92 0.0M
2024-05-21 5.15 5.19 4.72 4.80 0.0M
2024-05-18 4.90 5.04 4.60 5.03 0.0M
2024-05-17 4.94 4.94 4.72 4.80 0.0M
2024-05-16 4.86 4.98 4.63 4.89 0.0M
2024-05-15 4.79 4.89 4.43 4.76 0.0M
2024-05-14 4.83 4.83 4.43 4.48 0.0M
2024-05-13 4.79 4.95 4.50 4.61 0.0M
2024-05-10 4.85 4.94 4.70 4.79 0.0M
2024-05-09 5.08 5.20 4.57 4.66 0.0M
2024-05-08 5.05 5.17 4.85 4.97 0.0M
2024-05-07 4.90 5.07 4.82 4.96 0.0M
2024-05-06 5.20 5.35 4.76 4.92 0.0M
2024-05-03 5.26 5.45 4.71 5.09 0.1M
2024-05-02 4.68 5.09 4.67 4.97 0.0M
2024-04-30 4.74 4.74 4.57 4.63 0.0M
2024-04-29 4.79 4.89 4.55 4.74 0.0M
2024-04-26 4.52 4.73 4.50 4.70 0.0M
2024-04-25 4.52 4.70 4.52 4.61 0.0M
2024-04-24 4.80 4.80 4.46 4.53 0.0M
2024-04-23 4.50 4.74 4.33 4.69 0.0M
2024-04-22 4.79 4.80 4.50 4.59 0.0M
2024-04-19 4.89 4.89 4.61 4.70 0.0M
2024-04-18 4.51 4.98 4.51 4.74 0.0M
2024-04-16 4.81 5.18 4.61 4.70 0.0M
2024-04-15 5.06 5.10 4.75 4.99 0.0M
2024-04-12 4.88 5.20 4.73 4.83 0.0M
2024-04-10 4.75 4.98 4.50 4.78 0.0M
2024-04-09 5.19 5.65 4.71 4.80 0.1M
2024-04-08 5.14 5.40 5.14 5.19 0.1M
2024-04-05 4.85 4.91 4.71 4.91 0.0M
2024-04-04 4.65 4.66 4.22 4.47 0.0M
2024-04-03 4.31 4.44 4.31 4.44 0.0M
2024-04-02 4.19 4.23 4.00 4.23 0.0M
2024-04-01 3.96 4.03 3.96 4.03 0.0M
2024-03-28 4.05 4.05 3.70 3.88 0.0M
2024-03-27 4.17 4.23 3.89 3.89 0.0M
2024-03-26 4.23 4.23 3.96 4.09 0.0M
2024-03-22 4.18 4.27 4.00 4.15 0.0M
2024-03-21 4.35 4.38 4.05 4.10 0.0M
2024-03-20 4.31 4.38 4.08 4.26 0.0M
2024-03-19 4.16 4.33 3.96 4.18 0.0M
2024-03-18 4.45 4.54 4.12 4.16 0.0M
2024-03-15 4.36 4.47 4.06 4.33 0.0M
2024-03-14 3.92 4.29 3.89 4.27 0.0M
2024-03-13 4.30 4.44 4.09 4.09 0.0M
2024-03-12 4.59 4.59 4.27 4.30 0.0M
2024-03-11 4.38 4.50 4.21 4.46 0.0M
2024-03-07 4.22 4.43 4.17 4.38 0.0M
2024-03-06 4.49 4.56 4.20 4.34 0.0M
2024-03-05 4.57 4.76 4.35 4.42 0.0M
2024-03-04 4.62 4.85 4.45 4.57 0.0M
2024-03-02 4.97 4.97 4.56 4.61 0.0M
2024-03-01 4.85 5.08 4.70 4.75 0.0M
2024-02-29 5.15 5.16 4.70 4.87 0.0M
2024-02-28 5.09 5.09 4.66 4.92 0.0M
2024-02-27 4.86 5.29 4.83 4.89 0.0M
2024-02-26 5.33 5.33 4.97 5.08 0.0M
2024-02-23 5.27 5.27 5.01 5.23 0.0M
2024-02-22 5.02 5.27 5.02 5.27 0.0M
2024-02-21 5.19 5.22 4.77 5.02 0.0M
2024-02-20 4.98 4.98 4.52 4.98 0.0M
2024-02-19 4.75 4.75 4.75 4.75 0.0M
2024-02-16 4.71 4.71 4.53 4.53 0.0M
2024-02-15 4.80 4.80 4.62 4.62 0.0M
2024-02-14 4.71 4.71 4.71 4.71 0.0M
2024-02-13 4.80 4.80 4.80 4.80 0.0M
2024-02-12 5.07 5.07 4.89 4.89 0.0M
2024-02-09 4.98 4.98 4.98 4.98 0.0M
2024-02-08 4.99 5.08 4.99 5.08 0.0M
2024-02-07 4.90 4.99 4.90 4.99 0.0M
2024-02-06 5.00 5.00 4.90 4.90 0.0M
2024-02-05 5.10 5.10 5.00 5.00 0.0M
2024-02-02 5.10 5.10 5.10 5.10 0.0M
2024-02-01 5.01 5.01 5.00 5.00 0.0M
2024-01-31 4.92 5.01 4.92 5.01 0.0M
2024-01-30 4.82 4.92 4.82 4.92 0.0M
2024-01-29 4.91 4.91 4.91 4.91 0.0M
2024-01-25 5.01 5.01 5.01 5.01 0.0M
2024-01-24 5.11 5.11 5.11 5.11 0.0M
2024-01-23 5.21 5.21 5.21 5.21 0.0M
2024-01-20 5.31 5.31 5.31 5.31 0.0M
2024-01-19 5.41 5.41 5.41 5.41 0.0M
2024-01-18 5.52 5.52 5.52 5.52 0.0M
2024-01-17 5.63 5.63 5.63 5.63 0.0M
2024-01-16 5.74 5.74 5.74 5.74 0.0M
2024-01-15 5.85 5.85 5.85 5.85 0.0M
2024-01-12 5.96 5.96 5.96 5.96 0.0M
2024-01-11 6.08 6.08 6.08 6.08 0.0M
2024-01-10 6.20 6.20 6.20 6.20 0.0M
2024-01-09 6.32 6.32 6.32 6.32 0.0M
2024-01-08 6.02 6.02 6.01 6.02 0.0M
2024-01-05 5.69 5.74 5.62 5.74 0.1M
2024-01-04 5.46 5.47 5.35 5.47 0.1M
2024-01-03 5.19 5.22 5.00 5.21 0.1M
2024-01-02 4.98 4.98 4.98 4.98 0.0M
2024-01-01 4.75 4.75 4.65 4.75 0.0M