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
9 Jul 2003	INR	36.2	36.2	32.5	32.75	32.75	-3.3 (-9.15%)	95,260
8 Jul 2003	INR	36.9	37.2	35.1	36.05	36.05	+0.4 (+1.12%)	138,195
7 Jul 2003	INR	34	36.5	33.6	35.65	35.65	+2.35 (+7.06%)	140,109
4 Jul 2003	INR	32.45	35	32.45	33.3	33.3	+1.3 (+4.06%)	127,378
3 Jul 2003	INR	32.8	33.15	31.1	32	32	+0.35 (+1.11%)	51,474
2 Jul 2003	INR	32.7	33.75	31.5	31.65	31.65	-0.5 (-1.56%)	73,989
1 Jul 2003	INR	31.75	33.3	31.55	32.15	32.15	+0.35 (+1.10%)	49,968
30 Jun 2003	INR	33	33	31.4	31.8	31.8	-0.2 (-0.63%)	86,620
27 Jun 2003	INR	34.85	34.85	31.55	32	32	-2.2 (-6.43%)	94,935
26 Jun 2003	INR	34.1	34.75	33.5	34.2	34.2	+0.2 (+0.59%)	35,907
25 Jun 2003	INR	35.5	35.5	33.5	34	34	-1.05 (-3.00%)	72,862
24 Jun 2003	INR	34.75	37	34.55	35.05	35.05	+1.8 (+5.41%)	203,704
23 Jun 2003	INR	35	35	32.55	33.25	33.25	-1.3 (-3.76%)	51,351
20 Jun 2003	INR	34.65	35.5	34.25	34.55	34.55	-0.4 (-1.14%)	97,182
19 Jun 2003	INR	34.9	36.2	33.65	34.95	34.95	+0.75 (+2.19%)	189,835
18 Jun 2003	INR	35.5	36.25	34	34.2	34.2	-1.1 (-3.12%)	111,591
17 Jun 2003	INR	36.05	36.9	34.1	35.3	35.3	-0.3 (-0.84%)	199,294
16 Jun 2003	INR	32.8	37.5	32	35.6	35.6	+4.15 (+13.20%)	497,943
13 Jun 2003	INR	33	35.8	31.25	31.45	31.45	-0.9 (-2.78%)	400,712
12 Jun 2003	INR	31.25	32.75	30.7	32.35	32.35	+2.35 (+7.83%)	104,173
11 Jun 2003	INR	31	32	29.85	30	30	-0.65 (-2.12%)	170,078
10 Jun 2003	INR	30.9	32.5	29.7	30.65	30.65	-0.35 (-1.13%)	358,644
9 Jun 2003	INR	28.6	31.4	28.6	31	31	+1.9 (+6.53%)	56,258
6 Jun 2003	INR	30.35	30.65	28.6	29.1	29.1	-0.15 (-0.51%)	48,971
5 Jun 2003	INR	27.8	31.4	27.8	29.25	29.25	+1.75 (+6.36%)	116,446
4 Jun 2003	INR	27.95	28.45	27.05	27.5	27.5	+0.5 (+1.85%)	52,257
3 Jun 2003	INR	28.45	28.45	26.55	27	27	-0.25 (-0.92%)	29,070
2 Jun 2003	INR	28.1	28.6	27.2	27.25	27.25	-0.1 (-0.37%)	89,588
30 May 2003	INR	24.8	27.85	24.45	27.35	27.35	+3.3 (+13.72%)	153,840
29 May 2003	INR	24.75	25	23.75	24.05	24.05	+0.2 (+0.84%)	329,376

See Xignite Response |