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
19 Feb 2015	INR	3.32	3.32	3.32	3.32	3.32	-0.17 (-4.87%)	1,850
18 Feb 2015	INR	3.49	3.85	3.49	3.49	3.49	-0.18 (-4.90%)	250
16 Feb 2015	INR	3.67	3.67	3.67	3.67	3.67	-0.19 (-4.92%)	511
13 Feb 2015	INR	3.86	3.86	3.86	3.86	3.86	-0.2 (-4.93%)	555
12 Feb 2015	INR	4.06	4.06	4.06	4.06	4.06	0.0 (0.0%)	1,000
11 Feb 2015	INR	4.06	4.06	4.06	4.06	4.06	-0.21 (-4.92%)	245
10 Feb 2015	INR	4.27	4.27	4.27	4.27	4.27	-0.22 (-4.90%)	465
9 Feb 2015	INR	4.49	4.49	4.49	4.49	4.49	0.0 (0.0%)	400
6 Feb 2015	INR	4.07	4.49	4.07	4.49	4.49	+0.21 (+4.91%)	105
5 Feb 2015	INR	4.48	4.48	4.28	4.28	4.28	-0.22 (-4.89%)	65
4 Feb 2015	INR	4.55	4.55	4.5	4.5	4.5	+0.01 (+0.22%)	65
3 Feb 2015	INR	4.1	4.49	4.09	4.49	4.49	+0.19 (+4.42%)	2,443
2 Feb 2015	INR	4.74	4.74	4.3	4.3	4.3	-0.22 (-4.87%)	3,210
30 Jan 2015	INR	4.52	4.52	4.52	4.52	4.52	-0.23 (-4.84%)	5
29 Jan 2015	INR	4.75	4.75	4.75	4.75	4.75	-0.24 (-4.81%)	15
28 Jan 2015	INR	4.99	4.99	4.99	4.99	4.99	-0.26 (-4.95%)	50
27 Jan 2015	INR	5.25	5.25	5.25	5.25	5.25	+0.25 (+5%)	10
23 Jan 2015	INR	5.46	5.46	4.94	5	5	-0.2 (-3.85%)	505
22 Jan 2015	INR	5.2	5.2	5.2	5.2	5.2	-0.27 (-4.94%)	2,000
21 Jan 2015	INR	5.5	5.5	5.47	5.47	5.47	-0.28 (-4.87%)	10,000
20 Jan 2015	INR	5.7	5.75	5.7	5.75	5.75	-0.25 (-4.17%)	16,560
19 Jan 2015	INR	6	6	6	6	6	+0.01 (+0.17%)	5
16 Jan 2015	INR	5.99	5.99	5.99	5.99	5.99	-0.01 (-0.17%)	5
15 Jan 2015	INR	5.98	6	5.98	6	6	+0.02 (+0.33%)	205
14 Jan 2015	INR	5.98	5.98	5.98	5.98	5.98	-0.02 (-0.33%)	5
13 Jan 2015	INR	6.28	6.28	6	6	6	0.0 (0.0%)	300
12 Jan 2015	INR	6	6	6	6	6	-0.14 (-2.28%)	5
9 Jan 2015	INR	6.46	6.46	6.14	6.14	6.14	-0.32 (-4.95%)	525
8 Jan 2015	INR	6.46	6.46	6.46	6.46	6.46	-0.34 (-5%)	46
7 Jan 2015	INR	6.8	6.8	6.8	6.8	6.8	+0.3 (+4.62%)	25