ADVENT COMPUTER SERVICES LTD. Recent Share Price (BSE:ADVENT)

BSE:ADVENT - Advent Computer Services Ltd ADVENT COMPUTER SERVICES LTD.
Sector: Unknown, Industry: Unknown

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
17 Mar 2009	INR	2.54	2.54	2.05	2.26	2.26	-0.03 (-1.31%)	12,595
16 Mar 2009	INR	2.23	2.65	2.23	2.29	2.29	+0.04 (+1.78%)	19,938
13 Mar 2009	INR	2.89	2.89	2.25	2.25	2.25	-0.29 (-11.42%)	10,307
12 Mar 2009	INR	2.6	2.8	2.4	2.54	2.54	-0.06 (-2.31%)	12,049
9 Mar 2009	INR	2.06	2.86	2.06	2.6	2.6	+0.19 (+7.88%)	16,765
6 Mar 2009	INR	2.04	2.65	2.03	2.41	2.41	-0.25 (-9.40%)	44,256
5 Mar 2009	INR	2.55	2.67	2.3	2.66	2.66	+0.07 (+2.70%)	10,113
4 Mar 2009	INR	2.17	2.7	2.17	2.59	2.59	-0.05 (-1.89%)	7,675
3 Mar 2009	INR	2.12	2.77	2.12	2.64	2.64	+0.33 (+14.29%)	13,713
2 Mar 2009	INR	2.31	2.31	2.31	2.31	2.31	-0.24 (-9.41%)	100
27 Feb 2009	INR	2.46	2.66	2.35	2.55	2.55	+0.33 (+14.86%)	19,766
26 Feb 2009	INR	2.08	2.65	2.08	2.22	2.22	-0.22 (-9.02%)	1,762
25 Feb 2009	INR	2.11	2.44	2.11	2.44	2.44	+0.08 (+3.39%)	107
24 Feb 2009	INR	2.25	2.4	2.2	2.36	2.36	+0.11 (+4.89%)	1,814
20 Feb 2009	INR	2.54	2.54	2.16	2.25	2.25	-0.25 (-10%)	11,502
19 Feb 2009	INR	2.06	2.65	2.06	2.5	2.5	+0.21 (+9.17%)	701
18 Feb 2009	INR	2.29	2.29	2.29	2.29	2.29	-0.16 (-6.53%)	100
17 Feb 2009	INR	2.06	2.6	2.06	2.45	2.45	+0.12 (+5.15%)	2,015
16 Feb 2009	INR	2.33	2.33	2.33	2.33	2.33	-0.05 (-2.10%)	1,600
13 Feb 2009	INR	2.5	2.5	2.38	2.38	2.38	-0.08 (-3.25%)	1,400
12 Feb 2009	INR	2.44	2.65	2.44	2.46	2.46	-0.14 (-5.38%)	5,095
11 Feb 2009	INR	2.25	2.8	2.25	2.6	2.6	-0.07 (-2.62%)	18,237
10 Feb 2009	INR	2.4	2.69	2.3	2.67	2.67	+0.07 (+2.69%)	465
9 Feb 2009	INR	2.86	2.86	2.41	2.6	2.6	-0.09 (-3.35%)	6,260
6 Feb 2009	INR	2.07	2.75	2.07	2.69	2.69	+0.39 (+16.96%)	6,973
5 Feb 2009	INR	2.1	2.69	2.1	2.3	2.3	-0.1 (-4.17%)	3,092
4 Feb 2009	INR	2.25	2.74	2.25	2.4	2.4	-0.01 (-0.41%)	11,599
3 Feb 2009	INR	2.88	2.9	2.27	2.41	2.41	-0.19 (-7.31%)	8,852
2 Feb 2009	INR	2.6	2.9	2.26	2.6	2.6	-0.14 (-5.11%)	1,543
30 Jan 2009	INR	2.79	2.79	2.6	2.74	2.74	+0.35 (+14.64%)	1,135

See Xignite Response |