NSE · COMPUSOFT · stock
Compucom Software Limited (COMPUSOFT) stock price history
Every NSE trading session of Compucom Software Limited from Mar 2, 2012 to Sep 28, 2026: 3,597 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COMPUSOFT adjusted close, 2012 to 2026
- ₹41.78
- All time high, 2023
- ₹20.12
- 52 week high, ₹11.78 low
- 3,597
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
COMPUSOFT key facts
- Compucom Software Limited (COMPUSOFT) closed at ₹13.10 on Sep 28, 2026 on NSE.
- COMPUSOFT's all time high close is ₹41.78, set on Nov 29, 2023; its all time low close is ₹2.97 on Mar 12, 2020.
- COMPUSOFT's 52 week range is ₹11.78 to ₹20.12.
- COMPUSOFT returned -27.8% over the year to Sep 28, 2026 and +7.3% over five years.
- Over ten years COMPUSOFT returned +30%, +2.6% a year compounded.
- COMPUSOFT's deepest drawdown was -86.2% from Dec 19, 2012 to Mar 12, 2020.
- DataCedar holds 3,597 daily sessions of COMPUSOFT history from Mar 2, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COMPUSOFT price chart, 2012 to 2026
COMPUSOFT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.7% |
| 3 months | +0.3% |
| 6 months | +6.9% |
| Year to date | -18.0% |
| 1 year | -27.8% |
| 3 years | -39.6% |
| 5 years | +7.3% |
| 10 years | +29.5% |
| Since Mar 2, 2012 | +34.4% |
| Compound annual growth, 14.6 years | +2.0% |
COMPUSOFT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹41.78 on Nov 29, 2023
- All time low close
- ₹2.97 on Mar 12, 2020
- 52 week high
- ₹20.12 on Oct 3, 2025
- 52 week low
- ₹11.78 on Mar 11, 2026
- Deepest drawdown
- -86.2% from Dec 19, 2012 to Mar 12, 2020, recovered Dec 28, 2021
- Best single session
- +20.0% on Dec 7, 2020
- Worst single session
- -20.0% on Mar 4, 2020
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +226%
- Worst calendar year
- 2013, -48%
COMPUSOFT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Mar 2, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.28 | ₹16.38 | ₹11.78 | ₹13.10 | -17.9% | 8.2M | 186 |
| 2025 | ₹27.98 | ₹28.61 | ₹14.83 | ₹15.96 | -42.1% | 16.6M | 249 |
| 2024 | ₹29.23 | ₹40.32 | ₹21.56 | ₹27.54 | -5.1% | 66M | 246 |
| 2023 | ₹19.39 | ₹41.78 | ₹13.79 | ₹29.04 | +53.1% | 53.8M | 245 |
| 2022 | ₹27.24 | ₹38.16 | ₹15.72 | ₹18.97 | -26.9% | 44.8M | 248 |
| 2021 | ₹8.14 | ₹25.95 | ₹7.10 | ₹25.95 | +225.9% | 43.8M | 248 |
| 2020 | ₹6.81 | ₹10.09 | ₹2.75 | ₹7.96 | +20.8% | 15.5M | 251 |
| 2019 | ₹9.49 | ₹9.92 | ₹6.15 | ₹6.59 | -30.3% | 7.2M | 243 |
| 2018 | ₹16.17 | ₹16.60 | ₹9.06 | ₹9.45 | -40.8% | 11.6M | 246 |
| 2017 | ₹12.32 | ₹18.70 | ₹8.96 | ₹15.96 | +32.7% | 50M | 248 |
| 2016 | ₹10.52 | ₹18.99 | ₹5.89 | ₹12.02 | +15.2% | 20.8M | 246 |
| 2015 | ₹9.94 | ₹12.96 | ₹6.40 | ₹10.44 | +8.7% | 5.9M | 246 |
| 2014 | ₹9.17 | ₹13.72 | ₹7.04 | ₹9.61 | +4.8% | 8M | 244 |
| 2013 | ₹18.04 | ₹18.50 | ₹5.97 | ₹9.17 | -48.4% | 32.8M | 248 |
| 2012 | ₹10.24 | ₹22.59 | ₹6.41 | ₹17.77 | n/a | 47.4M | 203 |
COMPUSOFT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.10 | -0.8% |
| August 2026 | ₹13.20 | +0.1% |
| July 2026 | ₹13.18 | +1.1% |
| June 2026 | ₹13.03 | -2.4% |
| May 2026 | ₹13.35 | -3.3% |
| April 2026 | ₹13.81 | +15.6% |
| March 2026 | ₹11.94 | -14.5% |
| February 2026 | ₹13.97 | +0.4% |
| January 2026 | ₹13.92 | -12.8% |
| December 2025 | ₹15.96 | -5.1% |
| November 2025 | ₹16.82 | -7.8% |
| October 2025 | ₹18.24 | +2.1% |
About the COMPUSOFT data
Daily bars. 3,597 sessions from Mar 2, 2012 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 2, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COMPUSOFT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- COLPAL Colgate Palmolive (India) Limited
- COMFINTE Comfort Intech Limited
- COMPEAU Competent Automobiles Company Limited
- COMPINFO Compuage Infocom Limited
- COMSYN Commercial Syn Bags Limited
- CONCOR Container Corporation of India Limited
- CONCORDBIO Concord Biotech Limited
- CONFIPET Confidence Petroleum India Limited
Common questions
COMPUSOFT share price history
