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
4 Mar 2013	INR	2.32	2.34	2.03	2.28	2.28	+0.09 (+4.11%)	10,016
1 Mar 2013	INR	2.19	2.2	1.83	2.19	2.19	+0.19 (+9.50%)	1,032
28 Feb 2013	INR	2.31	2.35	1.93	2	2	-0.14 (-6.54%)	10,453
27 Feb 2013	INR	2.4	2.4	2.12	2.14	2.14	-0.21 (-8.94%)	9,496
26 Feb 2013	INR	2.46	2.46	2.03	2.35	2.35	+0.1 (+4.44%)	6,034
25 Feb 2013	INR	2.26	2.26	2.25	2.25	2.25	+0.16 (+7.66%)	4,001
22 Feb 2013	INR	2.45	2.45	2.09	2.09	2.09	-0.21 (-9.13%)	20,004
21 Feb 2013	INR	2.42	2.42	2.05	2.3	2.3	+0.05 (+2.22%)	11,506
20 Feb 2013	INR	2.25	2.26	2	2.25	2.25	+0.18 (+8.70%)	2,360
19 Feb 2013	INR	2.41	2.41	2.07	2.07	2.07	-0.22 (-9.61%)	115
18 Feb 2013	INR	2.61	2.61	2.29	2.29	2.29	-0.16 (-6.53%)	106
15 Feb 2013	INR	2.52	2.52	2.22	2.45	2.45	+0.11 (+4.70%)	102
14 Feb 2013	INR	2.38	2.38	1.96	2.34	2.34	+0.17 (+7.83%)	65
13 Feb 2013	INR	2.61	2.61	2.17	2.17	2.17	-0.23 (-9.58%)	782
12 Feb 2013	INR	2.4	2.4	2.4	2.4	2.4	+0.01 (+0.42%)	1
11 Feb 2013	INR	2.39	2.39	2.39	2.39	2.39	+0.2 (+9.13%)	1
8 Feb 2013	INR	2.42	2.42	2.18	2.19	2.19	-0.23 (-9.50%)	211
7 Feb 2013	INR	2.45	2.45	2.15	2.42	2.42	+0.04 (+1.68%)	2,266
6 Feb 2013	INR	2.46	2.46	2.19	2.38	2.38	-0.01 (-0.42%)	457
5 Feb 2013	INR	2.08	2.42	2.07	2.39	2.39	+0.1 (+4.37%)	1,702
4 Feb 2013	INR	2.45	2.45	2.02	2.29	2.29	+0.05 (+2.23%)	2,412
1 Feb 2013	INR	2.39	2.39	1.99	2.24	2.24	+0.04 (+1.82%)	99
31 Jan 2013	INR	2.17	2.38	1.97	2.2	2.2	+0.03 (+1.38%)	2,204
30 Jan 2013	INR	2.49	2.49	2.17	2.17	2.17	-0.23 (-9.58%)	4,132
29 Jan 2013	INR	2.71	2.71	2.26	2.4	2.4	-0.11 (-4.38%)	167
28 Jan 2013	INR	2.6	2.6	2.17	2.51	2.51	+0.13 (+5.46%)	18
25 Jan 2013	INR	2.51	2.51	2.18	2.38	2.38	-0.02 (-0.83%)	3,004
24 Jan 2013	INR	2.44	2.44	2.1	2.4	2.4	+0.1 (+4.35%)	1,162
23 Jan 2013	INR	2.17	2.49	2.17	2.3	2.3	-0.1 (-4.17%)	105
22 Jan 2013	INR	2.48	2.48	2.2	2.4	2.4	+0.1 (+4.35%)	5,150

See Xignite Response |