Compucom Software Ltd

CMPU
🏛️ 印度 →
18.68
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.40 30.75 29.70 29.83 0.0M
2023-12-28 30.54 30.99 30.00 30.37 0.0M
2023-12-27 31.32 31.35 30.35 30.54 0.0M
2023-12-26 31.65 31.70 30.68 30.88 0.0M
2023-12-22 30.79 31.50 30.50 31.07 0.0M
2023-12-21 30.30 32.00 29.75 31.42 0.0M
2023-12-20 34.00 34.00 31.31 31.31 0.0M
2023-12-19 33.60 34.00 32.00 32.95 0.1M
2023-12-18 32.00 32.70 31.30 32.70 0.1M
2023-12-15 29.00 31.15 29.00 31.15 0.1M
2023-12-14 30.49 30.49 29.05 29.67 0.0M
2023-12-13 32.00 32.08 29.88 29.98 0.1M
2023-12-12 30.21 33.39 30.21 31.45 0.1M
2023-12-11 32.80 33.00 31.80 31.80 0.0M
2023-12-08 33.47 35.90 33.47 33.47 0.1M
2023-12-07 37.30 37.50 35.23 35.23 0.1M
2023-12-06 33.69 37.23 33.69 37.08 0.2M
2023-12-05 35.46 35.80 35.46 35.46 0.0M
2023-12-04 37.32 37.45 37.32 37.32 0.0M
2023-12-01 39.28 39.28 39.28 39.28 0.0M
2023-11-30 44.95 44.95 41.34 41.34 0.1M
2023-11-29 40.40 43.51 40.10 43.51 0.5M
2023-11-28 37.99 39.56 36.48 39.56 0.4M
2023-11-24 30.51 35.97 30.51 35.97 0.4M
2023-11-23 30.99 30.99 29.27 29.98 0.2M
2023-11-22 24.50 28.88 24.27 28.88 0.4M
2023-11-21 24.20 24.50 24.00 24.07 0.0M
2023-11-20 24.48 24.82 23.99 24.25 0.0M
2023-11-17 24.50 24.84 24.05 24.38 0.1M
2023-11-16 23.70 24.70 23.00 24.22 0.1M
2023-11-15 23.91 24.21 23.65 23.70 0.0M
2023-11-13 24.43 24.44 23.65 23.82 0.1M
2023-11-12 24.29 24.71 24.29 24.43 0.0M
2023-11-10 24.50 24.50 23.87 24.14 0.0M
2023-11-09 24.00 24.88 23.52 24.04 0.1M
2023-11-08 23.39 25.18 23.30 23.40 0.2M
2023-11-07 22.45 22.45 21.85 22.00 0.0M
2023-11-06 21.45 22.28 21.24 22.02 0.0M
2023-11-03 21.15 21.40 21.00 21.12 0.0M
2023-11-02 21.25 21.25 20.76 20.98 0.0M
2023-11-01 21.30 21.30 20.65 20.83 0.0M
2023-10-31 21.21 21.21 20.87 20.94 0.0M
2023-10-30 21.00 21.49 20.77 20.93 0.0M
2023-10-27 20.31 21.34 20.31 20.98 0.0M
2023-10-26 20.00 20.29 19.57 20.21 0.0M
2023-10-25 20.63 21.19 20.15 20.50 0.0M
2023-10-23 22.16 22.35 20.61 20.76 0.0M
2023-10-20 22.99 22.99 22.16 22.20 0.0M
2023-10-19 22.00 22.76 22.00 22.54 0.0M
2023-10-18 23.55 23.55 22.57 22.70 0.0M
2023-10-17 22.98 23.60 22.50 23.09 0.0M
2023-10-16 21.68 23.90 21.67 22.23 0.1M
2023-10-13 21.46 21.98 21.46 21.70 0.0M
2023-10-12 22.45 22.45 21.70 21.90 0.0M
2023-10-11 22.05 22.35 21.71 22.09 0.0M
2023-10-10 20.51 22.26 20.51 21.72 0.0M
2023-10-09 21.60 21.68 20.71 21.08 0.0M
2023-10-06 21.60 21.90 21.50 21.71 0.0M
2023-10-05 22.10 22.10 21.41 21.73 0.0M
2023-10-04 22.52 22.60 21.70 21.82 0.0M
2023-10-03 22.15 23.04 21.75 22.47 0.0M
2023-09-29 22.98 23.25 22.11 22.16 0.0M
2023-09-28 22.34 23.19 21.98 22.53 0.0M
2023-09-27 22.00 22.02 21.61 21.91 0.0M
2023-09-26 21.84 22.00 21.59 21.80 0.0M
2023-09-25 22.80 22.80 21.65 21.73 0.0M
2023-09-22 21.94 22.36 21.36 21.76 0.0M
2023-09-21 22.34 22.39 21.66 21.84 0.0M
2023-09-20 22.10 22.45 22.10 22.21 0.0M
2023-09-18 22.10 22.83 22.10 22.21 0.0M
2023-09-15 22.48 22.51 22.05 22.15 0.0M
2023-09-14 22.08 22.44 22.00 22.28 0.0M
2023-09-13 22.41 22.49 21.55 21.79 0.0M
2023-09-12 24.10 24.49 21.86 22.66 0.0M
2023-09-11 23.70 24.43 23.70 23.85 0.0M
2023-09-08 23.54 24.30 23.02 23.64 0.1M
2023-09-07 22.27 23.67 22.12 22.85 0.1M
2023-09-06 22.50 22.94 21.85 22.27 0.1M
2023-09-05 23.45 23.70 21.71 22.52 0.0M
2023-09-04 23.50 23.90 22.87 23.13 0.1M
2023-09-01 21.32 23.48 21.06 22.90 0.1M
2023-08-31 21.53 21.60 21.21 21.49 0.0M
2023-08-30 20.10 21.59 20.10 21.22 0.1M
2023-08-29 20.25 20.43 20.10 20.31 0.0M
2023-08-28 20.10 20.74 20.00 20.10 0.0M
2023-08-25 20.43 20.90 20.43 20.50 0.0M
2023-08-24 20.89 20.93 20.43 20.44 0.0M
2023-08-23 21.10 21.14 20.36 20.60 0.0M
2023-08-22 20.11 20.74 20.11 20.43 0.0M
2023-08-21 21.42 21.42 20.32 20.38 0.0M
2023-08-18 20.25 20.87 20.25 20.49 0.0M
2023-08-17 20.55 21.65 20.55 20.69 0.0M
2023-08-16 19.90 21.24 19.90 20.97 0.0M
2023-08-14 20.59 20.59 19.90 20.18 0.0M
2023-08-11 21.38 21.38 20.25 20.56 0.0M
2023-08-10 21.99 21.99 21.30 21.38 0.0M
2023-08-09 22.20 22.92 21.65 21.73 0.0M
2023-08-08 21.75 22.88 21.60 22.20 0.0M
2023-08-07 22.65 22.95 21.60 21.75 0.1M
2023-08-04 19.84 23.40 19.84 22.55 0.3M
2023-08-03 19.45 19.88 19.45 19.75 0.0M
2023-08-02 20.30 20.30 19.51 19.85 0.0M
2023-08-01 20.20 20.49 19.80 20.16 0.0M
2023-07-31 19.35 20.09 19.33 19.93 0.0M
2023-07-28 19.42 19.69 19.32 19.53 0.0M
2023-07-27 19.51 19.94 19.38 19.66 0.0M
2023-07-26 19.59 19.93 19.38 19.53 0.0M
2023-07-25 20.00 20.00 19.50 19.55 0.0M
2023-07-24 20.27 20.27 19.56 19.77 0.0M
2023-07-21 20.40 20.40 19.74 19.83 0.0M
2023-07-20 21.49 21.49 20.00 20.24 0.0M
2023-07-19 21.49 21.49 19.91 20.00 0.0M
2023-07-18 20.80 21.35 20.40 20.60 0.0M
2023-07-17 20.30 21.44 20.30 20.84 0.0M
2023-07-14 20.71 20.79 20.45 20.63 0.0M
2023-07-13 21.45 21.45 20.54 20.56 0.0M
2023-07-12 20.70 21.79 20.70 21.17 0.0M
2023-07-11 20.51 21.63 20.51 21.12 0.0M
2023-07-10 20.51 21.80 20.51 21.10 0.1M
2023-07-07 19.74 20.82 19.35 20.69 0.0M
2023-07-06 18.55 19.74 18.55 19.43 0.0M
2023-07-05 18.97 19.14 18.70 18.81 0.0M
2023-07-04 19.10 19.23 18.80 18.91 0.0M
2023-07-03 19.10 19.97 19.04 19.11 0.0M
2023-06-30 19.55 19.94 19.38 19.72 0.0M
2023-06-28 19.80 20.10 19.55 19.78 0.0M
2023-06-27 19.80 20.08 19.70 19.82 0.0M
2023-06-26 20.70 20.70 19.65 19.81 0.0M
2023-06-23 19.86 20.39 19.60 19.77 0.0M
2023-06-22 20.10 20.75 19.86 20.08 0.0M
2023-06-21 20.16 20.94 20.16 20.52 0.0M
2023-06-20 20.79 20.90 20.00 20.47 0.0M
2023-06-19 21.22 21.22 20.40 20.73 0.0M
2023-06-16 20.28 21.00 20.15 20.30 0.0M
2023-06-15 20.05 20.60 20.00 20.28 0.0M
2023-06-14 20.50 20.90 20.25 20.32 0.0M
2023-06-13 19.90 20.60 19.21 19.99 0.0M
2023-06-12 20.01 20.24 18.95 19.88 0.0M
2023-06-09 20.14 20.64 20.05 20.26 0.0M
2023-06-08 20.35 20.43 20.14 20.31 0.0M
2023-06-07 20.16 20.65 20.03 20.18 0.0M
2023-06-06 21.50 21.50 19.86 20.16 0.0M
2023-06-05 21.00 21.82 21.00 21.50 0.0M
2023-06-02 21.15 21.50 20.64 21.18 0.0M
2023-06-01 20.29 21.26 20.20 20.28 0.1M
2023-05-31 19.74 20.64 19.24 20.31 0.0M
2023-05-30 19.45 19.45 18.69 19.17 0.0M
2023-05-29 19.50 19.55 18.60 18.97 0.1M
2023-05-26 18.90 18.99 18.26 18.98 0.0M
2023-05-25 18.38 18.80 18.10 18.54 0.0M
2023-05-24 19.00 19.00 18.28 18.38 0.0M
2023-05-23 18.87 19.40 18.33 18.46 0.1M
2023-05-22 18.00 18.00 17.24 17.85 0.0M
2023-05-19 17.79 17.94 17.58 17.67 0.0M
2023-05-18 18.00 18.00 17.48 17.58 0.0M
2023-05-17 17.60 17.90 17.58 17.79 0.0M
2023-05-16 17.55 18.04 17.55 17.73 0.0M
2023-05-15 17.80 18.19 17.43 17.70 0.0M
2023-05-12 17.80 18.30 17.69 17.91 0.0M
2023-05-11 18.00 18.19 17.67 18.19 0.0M
2023-05-10 18.10 18.29 17.76 17.77 0.0M
2023-05-09 18.10 18.24 17.66 17.88 0.0M
2023-05-08 17.81 18.05 17.25 17.82 0.0M
2023-05-05 18.00 18.00 17.66 17.89 0.0M
2023-05-04 17.50 18.13 17.50 17.87 0.0M
2023-05-03 18.49 18.49 17.75 17.86 0.0M
2023-05-02 18.10 18.79 17.81 17.88 0.0M
2023-04-28 18.00 18.89 18.00 18.34 0.0M
2023-04-27 17.90 18.94 17.41 18.09 0.0M
2023-04-26 17.45 17.80 17.26 17.55 0.0M
2023-04-25 18.25 18.25 17.18 17.45 0.0M
2023-04-24 17.65 17.99 17.46 17.77 0.0M
2023-04-21 18.00 18.14 17.60 17.70 0.0M
2023-04-20 18.06 18.20 17.86 18.09 0.0M
2023-04-19 17.75 18.35 17.75 17.98 0.0M
2023-04-18 17.79 18.24 17.64 17.99 0.0M
2023-04-17 18.10 18.12 17.65 17.99 0.0M
2023-04-13 18.37 18.75 18.10 18.27 0.0M
2023-04-12 18.30 18.85 15.76 18.37 0.0M
2023-04-11 19.35 19.35 18.42 18.50 0.0M
2023-04-10 19.25 19.70 18.60 18.88 0.0M
2023-04-06 19.70 19.70 19.01 19.26 0.0M
2023-04-05 20.25 20.25 19.47 19.70 0.0M
2023-04-03 19.38 19.38 18.53 18.60 0.0M
2023-03-31 17.96 19.00 17.66 18.54 0.0M
2023-03-29 17.24 18.81 17.10 17.53 0.0M
2023-03-28 16.95 17.14 16.34 16.61 0.0M
2023-03-27 17.20 17.46 16.25 16.68 0.0M
2023-03-24 18.25 18.79 17.36 17.57 0.0M
2023-03-23 17.95 19.39 17.95 18.74 0.1M
2023-03-22 15.90 18.00 15.29 17.02 0.1M
2023-03-21 15.20 15.80 15.20 15.48 0.0M
2023-03-20 15.10 16.36 15.10 15.54 0.0M
2023-03-17 16.10 16.49 15.87 16.27 0.0M
2023-03-16 16.45 16.49 16.01 16.30 0.0M
2023-03-15 16.64 16.99 16.31 16.74 0.0M
2023-03-14 17.20 17.20 16.41 16.68 0.0M
2023-03-13 17.14 17.24 16.51 16.70 0.0M
2023-03-10 17.19 17.39 16.78 17.03 0.0M
2023-03-09 17.50 17.50 16.75 17.03 0.0M
2023-03-08 16.66 17.35 16.66 17.26 0.0M
2023-03-06 16.70 17.44 16.70 17.31 0.0M
2023-03-03 17.14 17.25 17.01 17.10 0.0M
2023-03-02 17.50 17.50 16.90 16.91 0.0M
2023-03-01 16.85 17.44 16.80 17.00 0.0M
2023-02-28 16.70 17.35 16.70 16.85 0.0M
2023-02-27 17.20 17.25 16.80 17.10 0.0M
2023-02-24 17.30 17.40 16.95 17.10 0.0M
2023-02-23 17.00 17.55 17.00 17.25 0.0M
2023-02-22 18.00 18.00 16.95 17.10 0.0M
2023-02-21 17.40 17.75 17.35 17.50 0.0M
2023-02-20 17.95 18.10 17.40 17.60 0.0M
2023-02-17 17.80 18.50 17.60 17.95 0.0M
2023-02-16 17.55 18.25 17.55 17.90 0.0M
2023-02-15 17.40 17.95 17.40 17.80 0.0M
2023-02-14 18.70 18.70 17.50 17.75 0.0M
2023-02-13 17.50 18.45 17.50 18.05 0.0M
2023-02-10 19.20 19.25 18.50 18.60 0.0M
2023-02-09 18.40 19.70 18.40 19.30 0.0M
2023-02-08 19.10 19.80 18.45 18.80 0.0M
2023-02-07 19.55 19.90 19.00 19.60 0.0M
2023-02-06 18.35 20.00 17.65 19.15 0.0M
2023-02-03 19.20 19.20 17.55 18.05 0.0M
2023-02-02 18.95 19.30 18.50 18.75 0.0M
2023-02-01 18.85 19.55 18.60 18.75 0.0M
2023-01-31 19.05 19.35 18.65 19.10 0.0M
2023-01-30 18.25 19.30 18.25 18.90 0.0M
2023-01-27 18.85 19.10 18.50 18.85 0.0M
2023-01-25 19.05 19.45 18.90 19.20 0.0M
2023-01-24 19.40 19.70 18.90 19.15 0.0M
2023-01-23 19.50 20.20 19.00 19.40 0.0M
2023-01-20 19.05 20.45 19.05 20.15 0.0M
2023-01-19 19.95 20.20 19.35 19.65 0.0M
2023-01-18 20.00 20.35 20.00 20.10 0.0M
2023-01-17 20.30 20.50 20.25 20.40 0.0M
2023-01-16 20.80 20.85 20.35 20.40 0.0M
2023-01-13 21.00 21.05 20.40 20.50 0.0M
2023-01-12 21.90 21.90 20.50 21.00 0.0M
2023-01-11 19.50 23.20 19.50 21.70 0.1M
2023-01-10 19.65 20.20 19.65 19.95 0.0M
2023-01-09 20.20 20.30 19.60 20.10 0.0M
2023-01-06 20.00 20.10 19.35 19.80 0.0M
2023-01-05 19.45 20.25 19.45 20.00 0.0M
2023-01-04 20.40 20.90 19.60 19.80 0.0M
2023-01-03 20.05 20.85 20.05 20.40 0.0M
2023-01-02 20.35 20.55 19.55 20.25 0.0M