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 (Live Price) | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Oct 2002	INR	31.15	31.4	29	29.5	29.5	-1.7 (-5.45%)	5,868
29 Oct 2002	INR	31.5	31.55	30.75	31.2	31.2	+0.2 (+0.65%)	9,550
28 Oct 2002	INR	31	31.4	30.2	31	31	+0.2 (+0.65%)	15,905
25 Oct 2002	INR	32.5	32.5	30.6	30.8	30.8	-1.4 (-4.35%)	12,750
24 Oct 2002	INR	33.1	33.15	32	32.2	32.2	-0.85 (-2.57%)	34,788
23 Oct 2002	INR	33.4	33.95	32.7	33.05	33.05	-0.45 (-1.34%)	4,280
22 Oct 2002	INR	34	34	32.9	33.5	33.5	0.0 (0.0%)	3,300
21 Oct 2002	INR	34.5	35.5	33.5	33.5	33.5	+0.45 (+1.36%)	22,557
18 Oct 2002	INR	33.2	34.25	33.05	33.05	33.05	-0.45 (-1.34%)	6,350
17 Oct 2002	INR	34	34	33.25	33.5	33.5	+0.25 (+0.75%)	6,228
16 Oct 2002	INR	35.7	35.7	33.25	33.25	33.25	-1 (-2.92%)	6,680
15 Oct 2002	INR	0	0	0	34.25	34.25	0.0 (0.0%)	0
14 Oct 2002	INR	35	35	34.2	34.25	34.25	+0.25 (+0.74%)	4,520
11 Oct 2002	INR	35	36.55	33.5	34	34	-0.9 (-2.58%)	13,769
10 Oct 2002	INR	33.75	35	33.5	34.9	34.9	+0.85 (+2.50%)	3,760
9 Oct 2002	INR	34.55	36.9	33.8	34.05	34.05	-1 (-2.85%)	39,612
8 Oct 2002	INR	34.45	35.2	33.35	35.05	35.05	+0.8 (+2.34%)	8,007
7 Oct 2002	INR	34.95	35	33.6	34.25	34.25	+0.6 (+1.78%)	4,300
4 Oct 2002	INR	33.05	34.15	33.05	33.65	33.65	-0.1 (-0.30%)	6,061
3 Oct 2002	INR	33.25	34	33.25	33.75	33.75	+1.15 (+3.53%)	7,300
2 Oct 2002	INR	0	0	0	32.6	32.6	0.0 (0.0%)	0
1 Oct 2002	INR	32.6	33.75	32	32.6	32.6	-0.05 (-0.15%)	3,645
30 Sep 2002	INR	34.1	34.4	32.65	32.65	32.65	-1.35 (-3.97%)	7,105
27 Sep 2002	INR	34.95	34.95	32.1	34	34	+0.6 (+1.80%)	10,857
26 Sep 2002	INR	34	34	33	33.4	33.4	+0.15 (+0.45%)	2,911
25 Sep 2002	INR	33.6	33.8	33	33.25	33.25	-0.4 (-1.19%)	3,125
24 Sep 2002	INR	34.5	34.7	33	33.65	33.65	-1.4 (-3.99%)	6,099
23 Sep 2002	INR	33.65	35.15	33.6	35.05	35.05	+2 (+6.05%)	5,005
20 Sep 2002	INR	33.25	33.95	32.85	33.05	33.05	-0.65 (-1.93%)	8,725
19 Sep 2002	INR	34.65	34.65	33	33.7	33.7	-1.25 (-3.58%)	11,677

See Xignite Response |