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
14 Jan 2021	INR	2.26	2.26	2.26	2.26	2.26	-0.11 (-4.64%)	12,112
13 Jan 2021	INR	2.38	2.4	2.37	2.37	2.37	-0.12 (-4.82%)	32,655
12 Jan 2021	INR	2.58	2.58	2.49	2.49	2.49	-0.13 (-4.96%)	102,850
11 Jan 2021	INR	2.83	2.83	2.62	2.62	2.62	-0.13 (-4.73%)	30,912
8 Jan 2021	INR	2.7	2.9	2.68	2.75	2.75	-0.02 (-0.72%)	162,311
7 Jan 2021	INR	2.68	2.77	2.56	2.77	2.77	+0.13 (+4.92%)	162,945
6 Jan 2021	INR	2.58	2.66	2.47	2.64	2.64	+0.1 (+3.94%)	120,629
5 Jan 2021	INR	2.52	2.54	2.3	2.54	2.54	+0.12 (+4.96%)	125,959
4 Jan 2021	INR	2.42	2.42	2.39	2.42	2.42	+0.11 (+4.76%)	139,515
1 Jan 2021	INR	2.15	2.32	2.11	2.31	2.31	+0.1 (+4.52%)	106,796
31 Dec 2020	INR	2.15	2.25	2.09	2.21	2.21	+0.02 (+0.91%)	59,815
30 Dec 2020	INR	2.11	2.24	2.05	2.19	2.19	+0.05 (+2.34%)	27,028
29 Dec 2020	INR	2.2	2.2	2.11	2.14	2.14	-0.08 (-3.60%)	11,273
28 Dec 2020	INR	2.02	2.22	2.02	2.22	2.22	+0.1 (+4.72%)	12,723
24 Dec 2020	INR	2.1	2.25	2.1	2.12	2.12	-0.06 (-2.75%)	6,004
23 Dec 2020	INR	2.17	2.28	2.08	2.18	2.18	0.0 (0.0%)	34,261
22 Dec 2020	INR	2.1	2.18	2.08	2.18	2.18	+0.04 (+1.87%)	15,091
21 Dec 2020	INR	2.2	2.2	2.14	2.14	2.14	-0.11 (-4.89%)	1,914
18 Dec 2020	INR	2.33	2.33	2.12	2.25	2.25	+0.02 (+0.90%)	2,668
17 Dec 2020	INR	2.25	2.25	2.19	2.23	2.23	-0.07 (-3.04%)	37,667
16 Dec 2020	INR	2.15	2.31	2.12	2.3	2.3	+0.1 (+4.55%)	62,216
15 Dec 2020	INR	2.1	2.2	2	2.2	2.2	+0.1 (+4.76%)	97,814
14 Dec 2020	INR	2.08	2.1	2.08	2.1	2.1	+0.1 (+5%)	50,650
11 Dec 2020	INR	2.17	2.17	2	2	2	-0.08 (-3.85%)	41,442
10 Dec 2020	INR	1.96	2.14	1.95	2.08	2.08	+0.03 (+1.46%)	7,215
9 Dec 2020	INR	2.12	2.12	1.93	2.05	2.05	+0.02 (+0.99%)	30,222
8 Dec 2020	INR	2.13	2.13	2.03	2.03	2.03	-0.1 (-4.69%)	7,555
7 Dec 2020	INR	1.94	2.14	1.94	2.13	2.13	+0.09 (+4.41%)	15,235
4 Dec 2020	INR	2.04	2.04	2.04	2.04	2.04	-0.01 (-0.49%)	50
3 Dec 2020	INR	2.05	2.05	2.05	2.05	2.05	-0.1 (-4.65%)	14,465

First
1
2
3
4
5
Last

See Xignite Response |