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
2 May 2017	INR	2.2	2.2	2.2	2.2	2.2	0.0 (0.0%)	5
28 Apr 2017	INR	2.16	2.35	2.16	2.2	2.2	-0.04 (-1.79%)	6,692
27 Apr 2017	INR	2.22	2.24	2.22	2.24	2.24	-0.07 (-3.03%)	60
26 Apr 2017	INR	2.22	2.42	2.22	2.31	2.31	0.0 (0.0%)	1,919
25 Apr 2017	INR	2.53	2.53	2.3	2.31	2.31	-0.1 (-4.15%)	3,512
24 Apr 2017	INR	2.2	2.41	2.19	2.41	2.41	+0.11 (+4.78%)	8,910
21 Apr 2017	INR	2.3	2.3	2.29	2.3	2.3	-0.09 (-3.77%)	1,130
20 Apr 2017	INR	2.38	2.62	2.38	2.39	2.39	-0.11 (-4.40%)	3,322
19 Apr 2017	INR	2.76	2.76	2.5	2.5	2.5	-0.13 (-4.94%)	1,111
18 Apr 2017	INR	2.89	2.89	2.63	2.63	2.63	-0.13 (-4.71%)	3,006
17 Apr 2017	INR	2.63	2.76	2.63	2.76	2.76	0.0 (0.0%)	1,241
13 Apr 2017	INR	2.77	2.77	2.51	2.76	2.76	+0.12 (+4.55%)	3,224
12 Apr 2017	INR	2.42	2.64	2.41	2.64	2.64	+0.12 (+4.76%)	1,652
11 Apr 2017	INR	2.41	2.52	2.41	2.52	2.52	0.0 (0.0%)	386
10 Apr 2017	INR	2.51	2.77	2.51	2.52	2.52	-0.12 (-4.55%)	4,262
7 Apr 2017	INR	2.65	2.65	2.64	2.64	2.64	-0.11 (-4%)	3,400
6 Apr 2017	INR	2.62	2.75	2.62	2.75	2.75	0.0 (0.0%)	2,000
5 Apr 2017	INR	2.5	2.75	2.5	2.75	2.75	+0.13 (+4.96%)	921
3 Apr 2017	INR	2.49	2.62	2.49	2.62	2.62	0.0 (0.0%)	92
31 Mar 2017	INR	2.75	2.75	2.62	2.62	2.62	0.0 (0.0%)	1,030
30 Mar 2017	INR	2.38	2.62	2.38	2.62	2.62	+0.12 (+4.80%)	9,721
29 Mar 2017	INR	2.5	2.5	2.5	2.5	2.5	0.0 (0.0%)	0
28 Mar 2017	INR	2.5	2.5	2.5	2.5	2.5	-0.03 (-1.19%)	300
27 Mar 2017	INR	2.53	2.53	2.53	2.53	2.53	-0.13 (-4.89%)	150
24 Mar 2017	INR	2.66	2.66	2.66	2.66	2.66	-0.12 (-4.32%)	1
23 Mar 2017	INR	2.78	2.78	2.78	2.78	2.78	+0.13 (+4.91%)	2,921
22 Mar 2017	INR	2.65	2.65	2.65	2.65	2.65	+0.12 (+4.74%)	5
21 Mar 2017	INR	2.41	2.53	2.41	2.53	2.53	0.0 (0.0%)	3,420
20 Mar 2017	INR	2.29	2.53	2.29	2.53	2.53	+0.12 (+4.98%)	80
17 Mar 2017	INR	2.41	2.41	2.41	2.41	2.41	-0.1 (-3.98%)	100

See Xignite Response |