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 (Live Price) | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jun 2017	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	0
12 Jun 2017	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	6
9 Jun 2017	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	111
8 Jun 2017	INR	2.2	2.2	2.2	2.2	2.2	+0.1 (+4.76%)	4,570
7 Jun 2017	INR	2.1	2.1	2.1	2.1	2.1	0.0 (0.0%)	0
6 Jun 2017	INR	2	2.1	2	2.1	2.1	+0.1 (+5%)	1,030
5 Jun 2017	INR	1.83	2	1.83	2	2	+0.09 (+4.71%)	56
2 Jun 2017	INR	1.91	1.91	1.91	1.91	1.91	-0.09 (-4.50%)	60
1 Jun 2017	INR	2	2	2	2	2	0.0 (0.0%)	0
31 May 2017	INR	2	2	2	2	2	0.0 (0.0%)	0
30 May 2017	INR	2	2	2	2	2	+0.09 (+4.71%)	1,726
29 May 2017	INR	1.91	1.91	1.91	1.91	1.91	-0.09 (-4.50%)	90
26 May 2017	INR	2.1	2.1	2	2	2	-0.09 (-4.31%)	636
25 May 2017	INR	2.29	2.29	2.09	2.09	2.09	-0.1 (-4.57%)	600
24 May 2017	INR	2.19	2.19	2.19	2.19	2.19	-0.11 (-4.78%)	300
23 May 2017	INR	2.3	2.3	2.3	2.3	2.3	-0.12 (-4.96%)	620
22 May 2017	INR	2.42	2.42	2.42	2.42	2.42	0.0 (0.0%)	0
19 May 2017	INR	2.42	2.42	2.24	2.42	2.42	+0.11 (+4.76%)	22,150
18 May 2017	INR	2.31	2.31	2.31	2.31	2.31	-0.12 (-4.94%)	524
17 May 2017	INR	2.43	2.6	2.43	2.43	2.43	-0.12 (-4.71%)	2,352
16 May 2017	INR	2.76	2.76	2.52	2.55	2.55	-0.08 (-3.04%)	5,180
15 May 2017	INR	2.52	2.63	2.4	2.63	2.63	+0.11 (+4.37%)	4,950
12 May 2017	INR	2.4	2.52	2.28	2.52	2.52	+0.12 (+5%)	9,226
11 May 2017	INR	2.44	2.44	2.4	2.4	2.4	+0.07 (+3.00%)	4,400
10 May 2017	INR	2.11	2.33	2.11	2.33	2.33	+0.11 (+4.95%)	19,582
9 May 2017	INR	2.44	2.44	2.22	2.22	2.22	-0.11 (-4.72%)	1,641
8 May 2017	INR	2.33	2.33	2.33	2.33	2.33	+0.11 (+4.95%)	10
5 May 2017	INR	2.22	2.22	2.22	2.22	2.22	+0.02 (+0.91%)	275
4 May 2017	INR	2.2	2.2	2.2	2.2	2.2	+0.05 (+2.33%)	100
3 May 2017	INR	2.15	2.15	2.15	2.15	2.15	-0.05 (-2.27%)	100