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
29 Apr 2020	INR	0.87	0.87	0.87	0.87	0.87	0.0 (0.0%)	0
28 Apr 2020	INR	0.87	0.87	0.87	0.87	0.87	+0.04 (+4.82%)	500
27 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
24 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
23 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
22 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
21 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
20 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	0.0 (0.0%)	0
17 Apr 2020	INR	0.83	0.83	0.83	0.83	0.83	-0.02 (-2.35%)	800
16 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
15 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	134
13 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
9 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
8 Apr 2020	INR	0.85	0.86	0.85	0.85	0.85	0.0 (0.0%)	1,779
7 Apr 2020	INR	0.85	0.85	0.85	0.85	0.85	0.0 (0.0%)	0
3 Apr 2020	INR	0.86	0.86	0.85	0.85	0.85	-0.01 (-1.16%)	600
1 Apr 2020	INR	0.86	0.86	0.86	0.86	0.86	0.0 (0.0%)	0
31 Mar 2020	INR	0.88	0.88	0.86	0.86	0.86	-0.04 (-4.44%)	1,720
30 Mar 2020	INR	0.9	0.9	0.9	0.9	0.9	+0.02 (+2.27%)	320
27 Mar 2020	INR	0.87	0.88	0.87	0.88	0.88	-0.03 (-3.30%)	5,605
26 Mar 2020	INR	0.83	0.91	0.83	0.91	0.91	+0.04 (+4.60%)	12,649
25 Mar 2020	INR	0.87	0.87	0.87	0.87	0.87	-0.04 (-4.40%)	833
24 Mar 2020	INR	0.95	0.99	0.91	0.91	0.91	-0.04 (-4.21%)	6,551
23 Mar 2020	INR	0.95	0.95	0.95	0.95	0.95	-0.05 (-5%)	123
20 Mar 2020	INR	1.1	1.1	1	1	1	-0.05 (-4.76%)	603
19 Mar 2020	INR	0.95	1.05	0.95	1.05	1.05	+0.05 (+5%)	8,260
18 Mar 2020	INR	1	1	1	1	1	-0.05 (-4.76%)	4,667
17 Mar 2020	INR	1.05	1.05	1.05	1.05	1.05	-0.05 (-4.55%)	3,000
16 Mar 2020	INR	1.15	1.15	1.1	1.1	1.1	-0.05 (-4.35%)	1,890
13 Mar 2020	INR	1.15	1.15	1.15	1.15	1.15	0.0 (0.0%)	5,030