Computech International (Delisted) share price history

BSE: 531224

Last traded ₹1.64 on 12 Jan 2011

Delisted on 23 Aug 2017.

Computech International share price by year, month and day

Closes to 12 Jan 2011; the last month as traded on BSE

Computech International's share price is on record from 2 Jan 2007, when it closed at ₹8.96, to 12 Jan 2011. Its highest close was ₹12.96 on 8 Feb 2007 and its lowest ₹1.58 on 16 Dec 2010.

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2011	1.64	−1.8%	1.89	1.62	1.90	1.97	1.51	1,90,852
2010	1.67	−60.0%	4.99	1.58	4.39	5.38	1.41	53,28,280
2009	4.17	+7.8%	5.72	2.59	3.80	5.98	2.45	44,10,953
2008	3.87	−64.6%	11.85	2.21	11.47	12.26	2.21	53,38,801
2007	10.93	–	12.96	6.07	8.05	14.34	5.74	2,05,58,422

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2011 close is its last trade, on 12 Jan 2011.

Month	Close	Change	Open	High	Low	Volume
Jan 2011	1.64	−1.8%	1.90	1.97	1.51	1,90,852
Dec 2010	1.67	−24.8%	2.22	2.65	1.41	7,82,379
Nov 2010	2.22	−3.5%	2.26	2.75	2.06	4,73,945
Oct 2010	2.30	−6.9%	2.54	2.64	2.00	4,08,327
Sep 2010	2.47	+4.2%	2.41	2.88	2.36	4,63,580
Aug 2010	2.37	−13.2%	2.70	2.89	2.35	3,73,201
Jul 2010	2.73	+6.6%	2.36	2.95	2.36	4,17,808
Jun 2010	2.56	−1.5%	2.57	2.75	2.41	3,48,634
May 2010	2.60	−25.9%	3.40	3.78	2.60	3,57,336
Apr 2010	3.51	+6.4%	3.54	3.90	3.26	1,98,198
Mar 2010	3.30	−13.6%	3.71	3.95	3.11	2,34,817
Feb 2010	3.82	−6.6%	4.24	4.65	3.61	2,71,773
Jan 2010	4.09	−1.9%	4.39	5.38	3.76	9,98,282
Dec 2009	4.17	+9.2%	3.96	4.60	3.50	4,16,272
Nov 2009	3.82	+8.8%	3.41	4.66	3.11	4,40,493
Oct 2009	3.51	−17.2%	4.10	4.30	3.42	2,32,668
Sep 2009	4.24	+1.7%	4.15	4.64	3.76	3,80,236
Aug 2009	4.17	+5.3%	4.00	5.20	3.87	5,00,839
Jul 2009	3.96	−2.0%	4.23	4.25	3.00	4,96,952
Jun 2009	4.04	−14.8%	4.61	5.98	3.50	5,53,002
May 2009	4.74	+61.8%	2.95	4.75	2.62	2,76,176
Apr 2009	2.93	+8.5%	2.78	3.74	2.72	7,74,717
Mar 2009	2.70	−5.9%	2.73	3.00	2.45	1,39,482
Feb 2009	2.87	−7.4%	3.06	3.34	2.72	1,11,100
Jan 2009	3.10	−19.9%	3.80	4.11	2.89	89,016
Dec 2008	3.87	+38.2%	2.72	4.12	2.64	2,91,624
Nov 2008	2.80	+3.3%	3.25	4.18	2.75	2,05,749
Oct 2008	2.71	−23.2%	3.70	3.90	2.21	2,42,165
Sep 2008	3.53	−28.0%	5.18	5.18	3.31	2,03,115
Aug 2008	4.90	+7.9%	4.75	5.71	4.50	2,17,850
Jul 2008	4.54	+3.7%	4.40	5.10	3.81	2,19,705
Jun 2008	4.38	−21.8%	5.50	5.74	4.35	2,35,111
May 2008	5.60	−8.8%	6.30	6.50	5.35	3,39,323
Apr 2008	6.14	+4.1%	5.70	6.44	5.29	4,45,844
Mar 2008	5.90	−12.2%	6.65	6.78	4.40	5,76,147
Feb 2008	6.72	−7.1%	7.38	8.37	6.40	3,83,331
Jan 2008	7.23	−33.9%	11.47	12.26	6.80	19,78,837
Dec 2007	10.93	+55.0%	7.02	11.99	7.02	41,26,776
Nov 2007	7.05	+7.1%	6.75	8.35	5.74	10,00,771
Oct 2007	6.58	−18.7%	8.29	8.44	6.51	8,16,112
Sep 2007	8.09	+16.9%	6.95	8.90	6.90	16,85,680
Aug 2007	6.92	−5.7%	7.25	7.90	6.32	8,22,984
Jul 2007	7.34	+2.1%	7.25	8.89	7.10	11,04,759
Jun 2007	7.19	−4.4%	8.14	8.14	6.93	4,89,544
May 2007	7.52	−4.6%	8.04	8.35	7.10	4,06,736
Apr 2007	7.88	+7.8%	7.30	8.50	7.06	4,55,761
Mar 2007	7.31	−18.5%	9.13	9.20	6.86	6,85,448
Feb 2007	8.97	−22.7%	11.95	13.50	8.76	37,23,318
Jan 2007	11.60	–	8.05	14.34	7.80	52,40,533

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
12 Jan 2011	1.60	1.80	1.56	1.64	1.61	16,358
11 Jan 2011	1.84	1.84	1.51	1.62	1.61	37,882
10 Jan 2011	1.70	1.85	1.62	1.73	1.73	28,022
7 Jan 2011	1.87	1.87	1.73	1.83	1.81	15,049
6 Jan 2011	1.73	1.88	1.73	1.80	1.83	18,517
5 Jan 2011	1.85	1.97	1.67	1.88	1.84	36,505
4 Jan 2011	1.84	1.95	1.78	1.88	1.85	24,195
3 Jan 2011	1.90	1.90	1.71	1.89	1.84	14,324
31 Dec 2010	1.64	1.76	1.64	1.67	1.68	20,611
30 Dec 2010	1.75	1.85	1.41	1.65	1.59	71,129
29 Dec 2010	1.90	1.90	1.69	1.75	1.76	8,751
28 Dec 2010	1.93	1.93	1.76	1.79	1.81	5,002
27 Dec 2010	1.95	1.95	1.85	1.89	1.91	6,990
24 Dec 2010	1.99	1.99	1.78	1.83	1.83	18,364
23 Dec 2010	2.00	2.12	1.74	1.85	1.90	35,614
22 Dec 2010	1.76	2.18	1.76	2.01	1.98	60,592
21 Dec 2010	1.74	1.92	1.45	1.87	1.70	1,32,732
20 Dec 2010	1.65	1.65	1.49	1.60	1.57	15,675
16 Dec 2010	1.65	1.70	1.48	1.58	1.57	1,14,127
15 Dec 2010	1.85	1.95	1.63	1.74	1.71	1,49,597
14 Dec 2010	2.01	2.17	2.00	2.03	2.02	11,433
13 Dec 2010	2.24	2.24	2.00	2.07	2.04	16,559

Prices in ₹ per share as traded, not adjusted.