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
1 Oct 2003	INR	36.4	37.25	35.4	36.6	36.6	+0.8 (+2.23%)	103,577
30 Sep 2003	INR	36.5	36.5	35.25	35.8	35.8	-0.05 (-0.14%)	70,875
29 Sep 2003	INR	36.9	37.5	35.75	35.85	35.85	-1.05 (-2.85%)	54,003
26 Sep 2003	INR	40	40	35.7	36.9	36.9	+1.1 (+3.07%)	61,166
25 Sep 2003	INR	36.2	37.15	35.8	35.8	35.8	-0.2 (-0.56%)	82,757
24 Sep 2003	INR	37.5	38.15	35.75	36	36	-1.6 (-4.26%)	56,460
23 Sep 2003	INR	36.2	38.5	36.2	37.6	37.6	+0.6 (+1.62%)	77,305
22 Sep 2003	INR	36	37.25	36	37	37	+1.05 (+2.92%)	50,992
19 Sep 2003	INR	36.4	36.4	34.75	35.95	35.95	+0.35 (+0.98%)	86,130
18 Sep 2003	INR	37	37	35.1	35.6	35.6	-0.95 (-2.60%)	35,941
17 Sep 2003	INR	37.25	37.8	36.25	36.55	36.55	-0.4 (-1.08%)	44,470
16 Sep 2003	INR	38	38	35	36.95	36.95	+0.95 (+2.64%)	56,964
15 Sep 2003	INR	38	39	35.5	36	36	-2.05 (-5.39%)	64,579
12 Sep 2003	INR	40	40	38	38.05	38.05	-0.7 (-1.81%)	66,587
11 Sep 2003	INR	42	42	37	38.75	38.75	-0.25 (-0.64%)	52,356
10 Sep 2003	INR	37	39.5	37	39	39	-0.05 (-0.13%)	72,315
9 Sep 2003	INR	47	47	38.75	39.05	39.05	-1.9 (-4.64%)	106,685
8 Sep 2003	INR	47	47	39.95	40.95	40.95	+0.05 (+0.12%)	151,520
5 Sep 2003	INR	48.4	48.4	40	40.9	40.9	-1.25 (-2.97%)	128,223
4 Sep 2003	INR	43.85	44.5	41.2	42.15	42.15	-0.3 (-0.71%)	155,114
3 Sep 2003	INR	41	46	35	42.45	42.45	+3.35 (+8.57%)	507,453
2 Sep 2003	INR	43.55	43.55	38.65	39.1	39.1	-3 (-7.13%)	165,435
1 Sep 2003	INR	37.5	43.5	36.5	42.1	42.1	+5.85 (+16.14%)	371,491
29 Aug 2003	INR	37.25	37.25	36	36.25	36.25	+0.1 (+0.28%)	100,821
28 Aug 2003	INR	38.4	38.5	36	36.15	36.15	-1.15 (-3.08%)	98,277
27 Aug 2003	INR	38	39	37	37.3	37.3	+0.55 (+1.50%)	91,563
26 Aug 2003	INR	38	39	36.5	36.75	36.75	-0.15 (-0.41%)	142,319
25 Aug 2003	INR	40.25	42.65	36.25	36.9	36.9	-2.1 (-5.38%)	185,007
22 Aug 2003	INR	42	42.2	38.75	39	39	-1.7 (-4.18%)	108,620
21 Aug 2003	INR	42.7	44	40.5	40.7	40.7	-1.2 (-2.86%)	174,458

See Xignite Response |