Zicom Electronic Security Syst Recent Share Price (BSE:531404)

BSE:531404 - Zicom Electronic Security Systems Ltd Zicom Electronic Security Syst
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2019	INR	1.02	1.02	1.02	1.02	1.02	+0.04 (+4.08%)	150
13 Sep 2019	INR	1.02	1.02	0.98	0.98	0.98	0.0 (0.0%)	1,000
12 Sep 2019	INR	0.98	0.98	0.98	0.98	0.98	0.0 (0.0%)	0
11 Sep 2019	INR	0.97	0.98	0.97	0.98	0.98	-0.02 (-2%)	5,200
9 Sep 2019	INR	1	1	1	1	1	-0.03 (-2.91%)	360
6 Sep 2019	INR	1.03	1.03	1.03	1.03	1.03	+0.04 (+4.04%)	2,225
5 Sep 2019	INR	0.92	0.99	0.91	0.99	0.99	+0.04 (+4.21%)	410
4 Sep 2019	INR	1	1	0.95	0.95	0.95	-0.05 (-5%)	1,190
3 Sep 2019	INR	1	1	1	1	1	+0.04 (+4.17%)	4,988
30 Aug 2019	INR	1	1	0.96	0.96	0.96	-0.03 (-3.03%)	2,000
29 Aug 2019	INR	0.99	0.99	0.99	0.99	0.99	+0.04 (+4.21%)	1,200
28 Aug 2019	INR	0.95	0.95	0.95	0.95	0.95	-0.05 (-5%)	50
27 Aug 2019	INR	0.94	1	0.94	1	1	+0.04 (+4.17%)	1,575
26 Aug 2019	INR	0.96	0.96	0.96	0.96	0.96	0.0 (0.0%)	0
23 Aug 2019	INR	0.95	0.96	0.95	0.96	0.96	-0.03 (-3.03%)	5,060
22 Aug 2019	INR	0.99	0.99	0.99	0.99	0.99	+0.04 (+4.21%)	600
21 Aug 2019	INR	0.95	0.95	0.95	0.95	0.95	0.0 (0.0%)	0
20 Aug 2019	INR	0.99	0.99	0.95	0.95	0.95	0.0 (0.0%)	1,258
19 Aug 2019	INR	0.95	0.95	0.95	0.95	0.95	-0.05 (-5%)	2,942
16 Aug 2019	INR	1.05	1.05	1	1	1	0.0 (0.0%)	380
14 Aug 2019	INR	0.99	1.05	0.99	1	1	0.0 (0.0%)	2,700
13 Aug 2019	INR	1.02	1.02	0.99	1	1	-0.04 (-3.85%)	7,033
9 Aug 2019	INR	1.04	1.04	1.04	1.04	1.04	-0.01 (-0.95%)	111
8 Aug 2019	INR	1.04	1.05	0.95	1.05	1.05	+0.05 (+5%)	4,000
7 Aug 2019	INR	1	1	0.96	1	1	-0.01 (-0.99%)	2,385
6 Aug 2019	INR	1.01	1.01	1.01	1.01	1.01	0.0 (0.0%)	0
5 Aug 2019	INR	1.01	1.01	1.01	1.01	1.01	0.0 (0.0%)	0
2 Aug 2019	INR	1.02	1.06	1	1.01	1.01	-0.01 (-0.98%)	2,588
1 Aug 2019	INR	1.07	1.07	1.02	1.02	1.02	-0.05 (-4.67%)	1,768
31 Jul 2019	INR	1	1.07	0.99	1.07	1.07	+0.04 (+3.88%)	602