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
24 Oct 2017	INR	2.42	2.53	2.35	2.53	2.53	+0.12 (+4.98%)	470
23 Oct 2017	INR	2.41	2.41	2.41	2.41	2.41	0.0 (0.0%)	0
19 Oct 2017	INR	2.41	2.41	2.41	2.41	2.41	0.0 (0.0%)	0
18 Oct 2017	INR	2.41	2.41	2.41	2.41	2.41	+0.11 (+4.78%)	26
17 Oct 2017	INR	2.3	2.3	2.3	2.3	2.3	-0.01 (-0.43%)	501
16 Oct 2017	INR	2.31	2.31	2.31	2.31	2.31	+0.11 (+5%)	200
13 Oct 2017	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	0
12 Oct 2017	INR	2.19	2.4	2.19	2.2	2.2	-0.09 (-3.93%)	3,219
11 Oct 2017	INR	2.09	2.29	2.09	2.29	2.29	+0.1 (+4.57%)	408
10 Oct 2017	INR	2.19	2.19	2.19	2.19	2.19	-0.11 (-4.78%)	60
9 Oct 2017	INR	2.3	2.3	2.3	2.3	2.3	0.0 (0.0%)	11
6 Oct 2017	INR	2.31	2.31	2.3	2.3	2.3	-0.01 (-0.43%)	1,806
5 Oct 2017	INR	2.2	2.31	2.1	2.31	2.31	+0.11 (+5%)	230
4 Oct 2017	INR	2.2	2.2	2	2.2	2.2	+0.1 (+4.76%)	5,336
3 Oct 2017	INR	2.1	2.1	2.1	2.1	2.1	+0.1 (+5%)	200
29 Sep 2017	INR	2	2	2	2	2	0.0 (0.0%)	0
28 Sep 2017	INR	1.88	2	1.88	2	2	+0.09 (+4.71%)	681
27 Sep 2017	INR	1.91	1.91	1.91	1.91	1.91	+0.09 (+4.95%)	200
26 Sep 2017	INR	1.82	1.91	1.82	1.82	1.82	0.0 (0.0%)	16,290
25 Sep 2017	INR	1.82	1.82	1.82	1.82	1.82	+0.08 (+4.60%)	499
22 Sep 2017	INR	1.74	1.74	1.74	1.74	1.74	+0.08 (+4.82%)	1,500
21 Sep 2017	INR	1.66	1.66	1.66	1.66	1.66	+0.07 (+4.40%)	25
20 Sep 2017	INR	1.59	1.59	1.59	1.59	1.59	+0.07 (+4.61%)	120
19 Sep 2017	INR	1.52	1.52	1.52	1.52	1.52	+0.07 (+4.83%)	200
18 Sep 2017	INR	1.45	1.45	1.45	1.45	1.45	0.0 (0.0%)	0
15 Sep 2017	INR	1.45	1.45	1.45	1.45	1.45	+0.06 (+4.32%)	827
14 Sep 2017	INR	1.39	1.39	1.39	1.39	1.39	0.0 (0.0%)	0
13 Sep 2017	INR	1.39	1.4	1.39	1.39	1.39	0.0 (0.0%)	330
12 Sep 2017	INR	1.39	1.39	1.39	1.39	1.39	0.0 (0.0%)	3,700
11 Sep 2017	INR	1.39	1.39	1.39	1.39	1.39	-0.02 (-1.42%)	250