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 | Screener.in Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jun 2007	INR	10.06	11.23	10.06	10.8	10.8	-0.2 (-1.82%)	5,546
21 Jun 2007	INR	11	12	10.68	11	11	+0.31 (+2.90%)	11,444
20 Jun 2007	INR	11.2	11.25	10.4	10.69	10.69	-0.47 (-4.21%)	17,610
19 Jun 2007	INR	10.11	11.22	10.11	11.16	11.16	+0.26 (+2.39%)	2,250
18 Jun 2007	INR	10.9	11	10.8	10.9	10.9	-0.17 (-1.54%)	2,625
15 Jun 2007	INR	11.06	11.63	10.75	11.07	11.07	+0.07 (+0.64%)	15,522
14 Jun 2007	INR	11	11.59	10.9	11	11	-0.38 (-3.34%)	21,267
13 Jun 2007	INR	11.12	11.51	11.01	11.38	11.38	-0.45 (-3.80%)	2,345
12 Jun 2007	INR	11.3	11.95	10.61	11.83	11.83	+0.33 (+2.87%)	11,795
11 Jun 2007	INR	11.95	11.95	11.3	11.5	11.5	-0.45 (-3.77%)	7,328
8 Jun 2007	INR	11	11.97	10.67	11.95	11.95	+1.45 (+13.81%)	2,786
7 Jun 2007	INR	10.61	11.4	10.5	10.5	10.5	-0.73 (-6.50%)	661
6 Jun 2007	INR	11.25	11.25	10.3	11.23	11.23	-0.02 (-0.18%)	2,200
5 Jun 2007	INR	11.3	11.3	10.9	11.25	11.25	+0.95 (+9.22%)	4,555
4 Jun 2007	INR	11.25	11.25	10.17	10.3	10.3	-0.6 (-5.50%)	2,320
31 May 2007	INR	10.92	11.43	10.25	10.9	10.9	-0.55 (-4.80%)	4,100
30 May 2007	INR	10.65	11.45	10.65	11.45	11.45	-0.35 (-2.97%)	3,077
29 May 2007	INR	11.3	11.86	11.3	11.8	11.8	+0.6 (+5.36%)	1,451
28 May 2007	INR	11.2	12	11.15	11.2	11.2	-0.8 (-6.67%)	1,520
25 May 2007	INR	10.88	12	10.88	12	12	-0.1 (-0.83%)	1,160
24 May 2007	INR	10.65	12.7	10.65	12.1	12.1	+0.55 (+4.76%)	1,590
23 May 2007	INR	10.25	12.29	10.25	11.55	11.55	-0.09 (-0.77%)	1,470
22 May 2007	INR	11.1	11.83	11.03	11.64	11.64	+0.14 (+1.22%)	3,190
21 May 2007	INR	11.17	11.5	10.4	11.5	11.5	0.0 (0.0%)	2,100
18 May 2007	INR	12	12	11.07	11.5	11.5	-0.45 (-3.77%)	1,805
17 May 2007	INR	11.15	12	11.15	11.95	11.95	-0.42 (-3.40%)	2,360
16 May 2007	INR	12.01	12.91	11.52	12.37	12.37	-0.23 (-1.83%)	3,799
15 May 2007	INR	12.05	13	11.9	12.6	12.6	-0.17 (-1.33%)	7,776
14 May 2007	INR	12	12.77	12	12.77	12.77	+0.27 (+2.16%)	2,215
11 May 2007	INR	12.23	12.5	12.21	12.5	12.5	-0.1 (-0.79%)	1,650

See Xignite Response |