Advent Computer Services Ltd. Recent Share Price (BSE:531429)

BSE:531429 - Advent Computer Services Ltd. Advent Computer Services Ltd.
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Yahoo Finance | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Jan 2018	INR	2.67	2.67	2.67	2.67	2.67	-0.13 (-4.64%)	10,500
17 Jan 2018	INR	3.05	3.05	2.8	2.8	2.8	-0.14 (-4.76%)	1,460
16 Jan 2018	INR	2.95	2.95	2.94	2.94	2.94	+0.1 (+3.52%)	2,810
15 Jan 2018	INR	2.84	2.84	2.84	2.84	2.84	0.0 (0.0%)	601
12 Jan 2018	INR	2.98	2.98	2.84	2.84	2.84	0.0 (0.0%)	7,500
11 Jan 2018	INR	2.84	2.84	2.84	2.84	2.84	+0.13 (+4.80%)	1,185
10 Jan 2018	INR	2.71	2.71	2.59	2.71	2.71	+0.24 (+9.72%)	3,656
8 Jan 2018	INR	2.47	2.47	2.47	2.47	2.47	+0.11 (+4.66%)	2,600
5 Jan 2018	INR	2.36	2.36	2.36	2.36	2.36	+0.11 (+4.89%)	100
4 Jan 2018	INR	2.27	2.27	2.25	2.25	2.25	+0.08 (+3.69%)	359
3 Jan 2018	INR	2.08	2.17	2.08	2.17	2.17	+0.1 (+4.83%)	3,589
2 Jan 2018	INR	2.07	2.07	2.07	2.07	2.07	0.0 (0.0%)	0
1 Jan 2018	INR	2.07	2.07	2.07	2.07	2.07	+0.09 (+4.55%)	30
29 Dec 2017	INR	1.98	1.98	1.98	1.98	1.98	+0.09 (+4.76%)	2,030
28 Dec 2017	INR	1.89	1.89	1.89	1.89	1.89	0.0 (0.0%)	0
27 Dec 2017	INR	1.95	1.95	1.89	1.89	1.89	+0.03 (+1.61%)	1,609
26 Dec 2017	INR	1.86	1.86	1.86	1.86	1.86	0.0 (0.0%)	0
22 Dec 2017	INR	1.86	1.86	1.86	1.86	1.86	0.0 (0.0%)	0
21 Dec 2017	INR	1.86	1.86	1.86	1.86	1.86	+0.08 (+4.49%)	3,457
20 Dec 2017	INR	1.78	1.78	1.78	1.78	1.78	0.0 (0.0%)	0
19 Dec 2017	INR	1.78	1.78	1.78	1.78	1.78	-0.09 (-4.81%)	150
18 Dec 2017	INR	1.87	1.96	1.87	1.87	1.87	-0.09 (-4.59%)	444
15 Dec 2017	INR	1.96	1.96	1.96	1.96	1.96	0.0 (0.0%)	0
14 Dec 2017	INR	1.96	1.96	1.96	1.96	1.96	-0.1 (-4.85%)	2,996
13 Dec 2017	INR	2.06	2.06	2.06	2.06	2.06	+0.09 (+4.57%)	499
12 Dec 2017	INR	1.97	1.97	1.97	1.97	1.97	-0.09 (-4.37%)	10
11 Dec 2017	INR	2.06	2.06	2.06	2.06	2.06	0.0 (0.0%)	0
8 Dec 2017	INR	2.06	2.06	2.06	2.06	2.06	+0.09 (+4.57%)	2,508
7 Dec 2017	INR	1.97	1.97	1.97	1.97	1.97	-0.1 (-4.83%)	2,000
6 Dec 2017	INR	2.07	2.07	2.07	2.07	2.07	-0.1 (-4.61%)	405

See Xignite Response |