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
26 Jul 2012	INR	3.05	3.05	2.77	3	3	+0.08 (+2.74%)	4,040
25 Jul 2012	INR	2.66	2.92	2.66	2.92	2.92	+0.17 (+6.18%)	2,494
24 Jul 2012	INR	2.85	2.98	2.72	2.75	2.75	-0.1 (-3.51%)	1,632
23 Jul 2012	INR	2.85	2.85	2.85	2.85	2.85	+0.01 (+0.35%)	105
20 Jul 2012	INR	2.85	2.85	2.84	2.84	2.84	-0.01 (-0.35%)	101
19 Jul 2012	INR	2.89	2.89	2.75	2.85	2.85	+0.08 (+2.89%)	474
18 Jul 2012	INR	2.78	2.78	2.52	2.77	2.77	+0.12 (+4.53%)	4,122
17 Jul 2012	INR	2.41	2.65	2.41	2.65	2.65	-0.13 (-4.68%)	1,022
16 Jul 2012	INR	2.79	2.79	2.53	2.78	2.78	-0.1 (-3.47%)	954
13 Jul 2012	INR	2.91	2.91	2.65	2.88	2.88	+0.04 (+1.41%)	4,843
12 Jul 2012	INR	2.84	2.84	2.58	2.84	2.84	+0.06 (+2.16%)	8
11 Jul 2012	INR	2.83	2.83	2.57	2.78	2.78	+0.08 (+2.96%)	20,617
10 Jul 2012	INR	2.7	2.7	2.7	2.7	2.7	-0.35 (-11.48%)	2,300
9 Jul 2012	INR	3.07	3.07	2.84	3.05	3.05	+0.25 (+8.93%)	908
6 Jul 2012	INR	3	3	2.8	2.8	2.8	-0.26 (-8.50%)	615
5 Jul 2012	INR	3.1	3.1	2.89	3.06	3.06	-0.04 (-1.29%)	4,482
4 Jul 2012	INR	3.14	3.14	2.59	3.1	3.1	+0.24 (+8.39%)	4,228
3 Jul 2012	INR	2.85	2.86	2.46	2.86	2.86	+0.19 (+7.12%)	5,811
2 Jul 2012	INR	2.67	2.67	2.21	2.67	2.67	+0.23 (+9.43%)	102
29 Jun 2012	INR	2.42	2.44	2.4	2.44	2.44	+0.29 (+13.49%)	7,410
28 Jun 2012	INR	2.05	2.25	2.05	2.15	2.15	+0.09 (+4.37%)	25,085
27 Jun 2012	INR	2.04	2.48	2.04	2.06	2.06	-0.2 (-8.85%)	6,342
26 Jun 2012	INR	2.11	2.26	2.11	2.26	2.26	-0.12 (-5.04%)	1,030
25 Jun 2012	INR	2.7	2.7	2.25	2.38	2.38	-0.1 (-4.03%)	5,253
22 Jun 2012	INR	2.52	2.52	2.22	2.48	2.48	+0.03 (+1.22%)	103
21 Jun 2012	INR	2.18	2.56	2.18	2.45	2.45	+0.03 (+1.24%)	2,071
20 Jun 2012	INR	2.07	2.44	2.07	2.42	2.42	+0.17 (+7.56%)	4,022
19 Jun 2012	INR	2.65	2.65	2.19	2.25	2.25	-0.18 (-7.41%)	730
18 Jun 2012	INR	2.11	2.43	2.11	2.43	2.43	+0.15 (+6.58%)	15
15 Jun 2012	INR	2.59	2.59	2.22	2.28	2.28	-0.18 (-7.32%)	1,443

See Xignite Response |