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
17 Apr 2013	INR	2.89	2.89	2.5	2.5	2.5	0.0 (0.0%)	1,759
16 Apr 2013	INR	2.9	2.9	2.5	2.5	2.5	0.0 (0.0%)	5,511
15 Apr 2013	INR	2.74	2.75	2.5	2.5	2.5	-0.02 (-0.79%)	3,602
12 Apr 2013	INR	2.52	2.52	2.52	2.52	2.52	+0.42 (+20%)	4,625
11 Apr 2013	INR	2.49	2.52	2.49	2.1	2.1	0.0 (0.0%)	125
10 Apr 2013	INR	2.1	2.1	2.1	2.1	2.1	+0.1 (+5%)	0
9 Apr 2013	INR	2.39	2.39	2.1	2	2	0.0 (0.0%)	130
8 Apr 2013	INR	2.1	2.1	2	2	2	0.0 (0.0%)	2,526
5 Apr 2013	INR	2.7	2.7	1.94	2	2	-0.29 (-12.66%)	2,590
4 Apr 2013	INR	2.6	2.6	1.78	2.29	2.29	+0.1 (+4.57%)	17
3 Apr 2013	INR	2.23	2.44	1.82	2.19	2.19	+0.13 (+6.31%)	6,659
2 Apr 2013	INR	1.76	2.22	1.76	2.06	2.06	-0.01 (-0.48%)	11,625
1 Apr 2013	INR	2.3	2.3	1.58	2.07	2.07	+0.13 (+6.70%)	1,609
28 Mar 2013	INR	1.98	1.98	1.55	1.94	1.94	+0.04 (+2.11%)	206
26 Mar 2013	INR	1.96	1.96	1.37	1.9	1.9	+0.25 (+15.15%)	1,375
25 Mar 2013	INR	2.39	2.39	1.61	1.65	1.65	-0.35 (-17.50%)	14,541
22 Mar 2013	INR	2.5	2.5	1.68	2	2	-0.09 (-4.31%)	743
21 Mar 2013	INR	2.19	2.19	1.76	2.09	2.09	-0.1 (-4.57%)	313
20 Mar 2013	INR	2.25	2.25	1.75	2.19	2.19	+0.02 (+0.92%)	202
19 Mar 2013	INR	2.43	2.43	1.63	2.17	2.17	+0.14 (+6.90%)	6,273
18 Mar 2013	INR	2.08	2.12	1.77	2.03	2.03	-0.05 (-2.40%)	2,913
15 Mar 2013	INR	2.2	2.2	1.69	2.08	2.08	-0.02 (-0.95%)	10,791
14 Mar 2013	INR	2.3	2.3	1.75	2.1	2.1	-0.05 (-2.33%)	14,433
13 Mar 2013	INR	2.2	2.2	1.81	2.15	2.15	-0.03 (-1.38%)	633
12 Mar 2013	INR	2.45	2.45	1.81	2.18	2.18	-0.01 (-0.46%)	11,996
11 Mar 2013	INR	2.45	2.45	2.01	2.19	2.19	-0.08 (-3.52%)	15,573
8 Mar 2013	INR	2.2	2.39	2	2.27	2.27	+0.21 (+10.19%)	593
7 Mar 2013	INR	2.6	2.6	1.86	2.06	2.06	-0.23 (-10.04%)	18,771
6 Mar 2013	INR	2.41	2.41	2.06	2.29	2.29	+0.02 (+0.88%)	838
5 Mar 2013	INR	2.44	2.5	2.06	2.27	2.27	-0.01 (-0.44%)	5,361

See Xignite Response |