Stockint.com

Loading a wholistic market research tool


Research

Stock History for: COMPUSOFT, Compucom Software Limited, INE453B01029, Listing: 02-Mar-2012

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 24.32 Mkt_Cap Category: Others
Sector: Consumer Services Lot Size: 1 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Other Consumer Services Face Value: 2; VWAP21: Low52 Price: 12.0 Barrier: 12.98; Drift%: 3.21
Basic Industry: Education Total Equity: 79,125,188 Low52 Date: 12-Mar-2026 SHP: 71.06 / 0.0 / 0.02 / 28.93
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 29.45 / 16.46 Month: 17.95 / 15.11 Week: 15.05 / 13.66 Day: 13.75 / 13.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 13.25 13.75 13.10 13.41 13.44 0.30 106.11 34,841 9.98 23,670 8.00 0.03 10
2 06-Apr 13.84 13.87 13.13 13.37 13.57 -1.40 105.79 54,257 15.55 40,188 13.58 0.05 18
3 02-Apr 12.41 13.99 12.33 13.56 13.32 8.74 107.29 38,409 11.01 26,275 8.88 0.03 11
4 01-Apr 12.79 12.98 12.40 12.47 12.67 2.47 98.67 41,895 12.00 24,969 8.44 0.03 11
5 30-Mar 12.48 12.71 12.03 12.17 12.35 -2.56 96.30 76,759 21.99 54,583 18.44 0.07 24
6 27-Mar 12.11 12.90 12.11 12.49 12.52 -0.08 98.83 72,398 20.74 54,336 18.36 0.07 24
7 25-Mar 12.84 12.95 12.05 12.50 12.52 -0.64 98.91 98,333 28.18 66,061 22.32 0.08 29
8 24-Mar 12.31 13.88 12.31 12.58 12.84 1.70 99.54 42,401 12.15 22,620 7.64 0.03 10
9 23-Mar 12.40 12.68 12.30 12.37 12.43 -4.92 97.88 91,940 26.34 67,610 22.84 0.08 30
10 20-Mar 13.95 13.95 12.45 13.01 13.17 -1.96 102.94 90,435 25.91 70,003 23.65 0.09 31
11 19-Mar 13.10 13.50 12.92 13.27 13.18 -2.21 105.00 43,650 12.51 25,428 8.59 0.03 11
12 18-Mar 14.10 14.10 13.40 13.57 13.69 -1.24 107.37 73,947 21.19 54,077 18.27 0.07 24
13 17-Mar 13.91 15.05 13.51 13.74 14.27 0.44 108.72 245,954 70.47 92,071 31.11 0.13 40
14 16-Mar 16.20 16.27 13.32 13.68 14.88 -10.00 108.24 547,295 156.82 225,089 76.04 0.33 98
15 13-Mar 12.80 15.26 12.80 15.20 14.75 19.50 120.27 1,618,260 463.68 449,320 151.80 0.66 196
16 12-Mar 12.00 12.90 12.00 12.72 12.58 3.41 100.65 53,656 15.37 46,472 15.70 0.06 20
17 11-Mar 12.45 12.95 12.00 12.30 12.33 0.57 97.32 32,733 9.38 24,915 8.42 0.03 11
18 10-Mar 12.33 12.61 12.01 12.23 12.25 -0.73 96.77 47,609 13.64 43,279 14.62 0.05 19
19 09-Mar 13.03 13.03 12.20 12.32 12.43 -5.45 97.48 33,936 9.72 27,324 9.23 0.03 12
20 06-Mar 13.42 13.60 12.90 13.03 13.07 -0.99 103.10 37,374 10.71 31,041 10.49 0.04 14
21 05-Mar 13.20 13.65 12.82 13.16 13.25 -0.45 104.13 54,242 15.54 46,268 15.63 0.06 20
22 04-Mar 14.35 14.35 12.95 13.22 13.16 -3.57 104.60 53,363 15.29 34,876 11.78 0.05 15
23 02-Mar 13.26 14.67 13.26 13.71 13.77 -3.65 108.48 27,495 7.88 20,747 7.01 0.03 9
24 27-Feb 14.35 14.67 14.00 14.23 14.20 -1.32 112.60 20,562 5.89 13,681 4.62 0.02 6
25 26-Feb 14.71 14.71 13.68 14.42 14.23 0.77 114.10 31,509 9.03 20,451 6.91 0.03 9
26 25-Feb 14.12 14.51 14.12 14.31 14.33 -0.21 113.23 13,240 3.79 11,413 3.86 0.02 5
27 24-Feb 13.77 14.98 13.77 14.34 14.18 0.84 113.47 33,432 9.58 22,369 7.56 0.03 10
28 23-Feb 14.88 15.05 13.66 14.22 14.42 -4.37 112.52 48,428 13.88 36,666 12.39 0.05 16
29 20-Feb 14.76 15.04 14.52 14.87 14.80 2.48 117.66 11,090 3.18 7,860 2.66 0.01 3
30 19-Feb 14.41 14.90 14.36 14.51 14.51 -1.29 114.81 22,788 6.53 17,785 6.01 0.03 8
31 18-Feb 14.45 14.95 14.45 14.70 14.80 -1.67 116.31 3,489 1.00 2,959 1.00 0.00 1
32 17-Feb 14.32 15.00 14.32 14.95 14.83 1.15 118.29 36,892 10.57 31,887 10.77 0.05 14
33 16-Feb 14.89 14.90 14.41 14.78 14.71 0.61 116.95 33,089 9.48 25,848 8.73 0.04 11
34 13-Feb 14.85 14.86 14.51 14.69 14.69 -1.14 116.23 17,907 5.13 10,803 3.65 0.02 5
35 12-Feb 14.70 15.10 14.70 14.86 14.89 0.07 117.58 28,675 8.22 26,836 9.07 0.04 12
36 11-Feb 15.17 15.17 14.64 14.85 14.87 -0.27 117.50 18,459 5.29 11,693 3.95 0.02 5
37 10-Feb 14.61 14.99 14.40 14.89 14.83 2.97 117.82 70,402 20.17 47,433 16.02 0.07 21
38 09-Feb 14.28 14.68 14.21 14.46 14.37 1.33 114.42 25,633 7.34 17,201 5.81 0.02 8
39 06-Feb 14.20 14.74 14.06 14.27 14.34 0.63 112.91 21,833 6.26 14,536 4.91 0.02 6
40 05-Feb 14.44 14.65 14.05 14.18 14.33 -1.80 112.20 13,174 3.77 10,024 3.39 0.01 4
41 04-Feb 14.75 14.75 14.38 14.44 14.49 -1.70 114.26 18,131 5.20 13,318 4.50 0.02 6
42 03-Feb 14.56 15.49 14.32 14.69 14.69 5.15 116.23 26,328 7.54 18,481 6.24 0.03 8
43 02-Feb 14.30 14.30 13.82 13.97 14.02 -3.25 110.54 8,704 2.49 7,905 2.67 0.01 3
44 01-Feb 14.90 14.90 13.82 14.44 14.22 1.83 114.26 19,109 5.48 16,245 5.49 0.02 7
45 30-Jan 14.37 14.49 13.38 14.18 14.03 -0.84 112.20 41,226 11.81 27,787 9.39 0.04 12
46 29-Jan 14.14 14.62 13.81 14.30 14.20 1.13 113.15 49,407 14.16 44,597 15.07 0.06 19
47 28-Jan 13.55 14.38 13.54 14.14 13.93 4.59 111.88 23,191 6.64 15,223 5.14 0.02 7
48 27-Jan 14.75 14.75 13.30 13.52 13.59 -5.98 106.98 41,626 11.93 28,194 9.53 0.04 12
49 23-Jan 14.12 14.54 13.75 14.38 14.20 1.84 113.78 22,939 6.57 14,330 4.84 0.02 6
50 22-Jan 13.76 14.30 13.75 14.12 14.08 2.62 111.72 27,836 7.98 20,476 6.92 0.03 9
51 21-Jan 13.30 13.88 13.20 13.76 13.52 -0.86 108.88 36,415 10.43 27,766 9.38 0.04 12
52 20-Jan 14.41 14.74 13.76 13.88 14.04 -4.28 109.83 32,866 9.42 25,855 8.73 0.04 11
53 19-Jan 14.74 14.75 14.41 14.50 14.55 -1.63 114.73 21,028 6.03 14,143 4.78 0.02 6
54 16-Jan 14.88 14.88 14.50 14.74 14.72 0.68 116.63 17,447 5.00 11,510 3.89 0.02 5
55 14-Jan 14.87 14.90 14.55 14.64 14.68 -1.55 115.84 21,522 6.17 16,267 5.50 0.02 7
56 13-Jan 14.70 14.90 14.61 14.87 14.80 1.29 117.66 25,614 7.34 14,868 5.02 0.02 6
57 12-Jan 14.85 14.98 14.50 14.68 14.68 -1.14 116.16 39,076 11.20 28,051 9.48 0.04 12
58 09-Jan 15.79 15.86 14.50 14.85 15.07 -5.95 117.50 87,694 25.13 56,183 18.98 0.08 24
59 08-Jan 15.78 16.00 15.70 15.79 15.80 -0.75 124.94 18,289 5.24 12,781 4.32 0.02 6
60 07-Jan 16.24 16.24 15.72 15.91 15.96 -0.69 125.89 21,945 6.29 15,151 5.12 0.02 7
61 06-Jan 16.25 16.41 15.66 16.02 16.09 -1.48 126.76 23,235 6.66 19,756 6.67 0.03 9
62 05-Jan 16.36 16.69 16.20 16.26 16.46 0.12 128.66 15,770 4.52 9,574 3.23 0.02 4
63 02-Jan 16.15 16.42 15.52 16.24 16.18 1.06 128.50 31,700 9.08 25,300 8.55 0.04 11
64 01-Jan 16.59 16.59 16.03 16.07 16.18 -1.17 127.15 19,740 5.66 15,535 5.25 0.03 7
65 31-Dec 16.33 16.66 16.10 16.26 16.25 -0.12 128.66 12,252 3.51 9,406 3.18 0.02 4
66 30-Dec 16.68 16.68 15.65 16.28 16.24 -0.85 128.82 15,319 4.39 12,712 4.29 0.02 6
67 29-Dec 16.60 16.78 16.06 16.42 16.41 0.12 129.92 11,733 3.36 8,164 2.76 0.01 4

Similar Stocks: NIITMTS    APTECHT    CLEDUCATE    COMPUSOFT    GLOBAL    KEEPLEARN    LCCINFOTEC    NIITLTD    TREEHOUSE    ZEELEARN    ARIHANTACA    DRONE    VINSYS    CPCAP    MTEDUCARE   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com