Dsj Communications Ltd Recent Share Price (BSE:526677)

BSE:526677 - DSJ Keep Learning Ltd. Dsj Communications Ltd
Sector: Industrials, Industry: Diversified Support Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Nov 2003	INR	0.47	0.47	0.47	0.47	0.47	0.0 (0.0%)	1,100
27 Nov 2003	INR	0.47	0.47	0.45	0.47	0.47	+0.02 (+4.44%)	22,000
26 Nov 2003	INR	0	0	0	0.45	0.45	0.0 (0.0%)	0
25 Nov 2003	INR	0.4	0.48	0.4	0.45	0.45	+0.05 (+12.50%)	24,503
24 Nov 2003	INR	0.5	0.5	0.4	0.4	0.4	-0.07 (-14.89%)	13,500
21 Nov 2003	INR	0.48	0.48	0.47	0.47	0.47	-0.11 (-18.97%)	4,200
20 Nov 2003	INR	0.47	0.58	0.47	0.58	0.58	+0.04 (+7.41%)	2,100
19 Nov 2003	INR	0.54	0.54	0.43	0.54	0.54	+0.09 (+20.00%)	10,300
18 Nov 2003	INR	0.49	0.5	0.4	0.45	0.45	-0.03 (-6.25%)	26,799
17 Nov 2003	INR	0.48	0.48	0.48	0.48	0.48	+0.06 (+14.29%)	4,900
14 Nov 2003	INR	0.55	0.55	0.42	0.42	0.42	-0.1 (-19.23%)	7,516
13 Nov 2003	INR	0.55	0.55	0.52	0.52	0.52	+0.02 (+4%)	2,000
12 Nov 2003	INR	0.4	0.5	0.4	0.5	0.5	+0.08 (+19.05%)	8,600
11 Nov 2003	INR	0.42	0.42	0.42	0.42	0.42	0.0 (0.0%)	200
10 Nov 2003	INR	0.57	0.57	0.42	0.42	0.42	-0.06 (-12.50%)	2,700
7 Nov 2003	INR	0.4	0.48	0.4	0.48	0.48	+0.08 (+20%)	6,850
6 Nov 2003	INR	0.4	0.46	0.4	0.4	0.4	+0.01 (+2.56%)	13,500
5 Nov 2003	INR	0.39	0.39	0.39	0.39	0.39	-0.01 (-2.50%)	10,000
4 Nov 2003	INR	0.35	0.43	0.35	0.4	0.4	-0.02 (-4.76%)	3,216
3 Nov 2003	INR	0.42	0.42	0.42	0.42	0.42	0.0 (0.0%)	4,000
31 Oct 2003	INR	0.43	0.43	0.42	0.42	0.42	+0.02 (+5%)	2,500
30 Oct 2003	INR	0.42	0.42	0.4	0.4	0.4	0.0 (0.0%)	5,500
29 Oct 2003	INR	0.42	0.42	0.4	0.4	0.4	-0.01 (-2.44%)	2,000
28 Oct 2003	INR	0.35	0.41	0.35	0.41	0.41	+0.01 (+2.50%)	11,000
27 Oct 2003	INR	0.43	0.43	0.4	0.4	0.4	+0.04 (+11.11%)	6,884
24 Oct 2003	INR	0	0	0	0.36	0.36	0.0 (0.0%)	0
23 Oct 2003	INR	0.36	0.36	0.36	0.36	0.36	+0.06 (+20%)	3,000
22 Oct 2003	INR	0.35	0.35	0.25	0.3	0.3	0.0 (0.0%)	3,500
21 Oct 2003	INR	0.3	0.4	0.3	0.3	0.3	-0.05 (-14.29%)	18,500
20 Oct 2003	INR	0.4	0.4	0.35	0.35	0.35	-0.05 (-12.50%)	33,245

See Xignite Response |