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
2 Dec 2020	INR	2.15	2.15	1.96	2.15	2.15	+0.09 (+4.37%)	40,358
1 Dec 2020	INR	2.15	2.15	2.06	2.06	2.06	-0.1 (-4.63%)	4,347
27 Nov 2020	INR	2.1	2.27	2.1	2.16	2.16	-0.02 (-0.92%)	28,791
26 Nov 2020	INR	2.1	2.2	2.05	2.18	2.18	+0.08 (+3.81%)	18,349
25 Nov 2020	INR	2.09	2.18	2.09	2.1	2.1	-0.04 (-1.87%)	2,585
24 Nov 2020	INR	2.06	2.2	2.01	2.14	2.14	+0.03 (+1.42%)	11,527
23 Nov 2020	INR	2.19	2.19	2.04	2.11	2.11	-0.02 (-0.94%)	7,411
20 Nov 2020	INR	2.14	2.21	2.13	2.13	2.13	-0.11 (-4.91%)	9,381
19 Nov 2020	INR	2.16	2.3	2.14	2.24	2.24	+0.03 (+1.36%)	13,147
18 Nov 2020	INR	2.28	2.28	2.14	2.21	2.21	+0.02 (+0.91%)	8,309
17 Nov 2020	INR	2.22	2.24	2.18	2.19	2.19	0.0 (0.0%)	9,840
13 Nov 2020	INR	2.16	2.19	2.04	2.19	2.19	+0.1 (+4.78%)	16,574
12 Nov 2020	INR	2.06	2.14	2.06	2.09	2.09	-0.06 (-2.79%)	4,066
11 Nov 2020	INR	2.05	2.15	2.05	2.15	2.15	+0.06 (+2.87%)	1,100
10 Nov 2020	INR	2.07	2.2	2.07	2.09	2.09	-0.05 (-2.34%)	3,446
9 Nov 2020	INR	1.96	2.15	1.95	2.14	2.14	+0.09 (+4.39%)	18,700
6 Nov 2020	INR	2.06	2.19	2.05	2.05	2.05	-0.1 (-4.65%)	2,682
5 Nov 2020	INR	2.23	2.23	2.15	2.15	2.15	-0.11 (-4.87%)	4,278
4 Nov 2020	INR	2.26	2.26	2.26	2.26	2.26	-0.11 (-4.64%)	821
3 Nov 2020	INR	2.3	2.39	2.3	2.37	2.37	+0.07 (+3.04%)	1,201
2 Nov 2020	INR	2.33	2.33	2.15	2.3	2.3	+0.07 (+3.14%)	7,255
30 Oct 2020	INR	2.22	2.23	2.06	2.23	2.23	+0.1 (+4.69%)	8,051
29 Oct 2020	INR	2.09	2.14	2	2.13	2.13	+0.04 (+1.91%)	886
28 Oct 2020	INR	2.02	2.1	1.99	2.09	2.09	0.0 (0.0%)	25,860
27 Oct 2020	INR	2.21	2.21	2.09	2.09	2.09	-0.06 (-2.79%)	1,320
26 Oct 2020	INR	2.24	2.33	2.13	2.15	2.15	-0.09 (-4.02%)	6,806
23 Oct 2020	INR	2.1	2.24	2.08	2.24	2.24	+0.08 (+3.70%)	2,311
22 Oct 2020	INR	2.16	2.25	2.15	2.16	2.16	-0.04 (-1.82%)	713
21 Oct 2020	INR	2.12	2.2	2.02	2.2	2.2	+0.08 (+3.77%)	12,706
20 Oct 2020	INR	2.12	2.12	2.12	2.12	2.12	-0.11 (-4.93%)	1,969

First
1
2
3
4
5
Last

See Xignite Response |