28 Apr 2017 | Livemint.com

BSE
NSE
Last Updated: Mar 31, 03:41 PM
Zicom Electronic Security Systems Ltd.

BSE

  • 39.70 -0.05 (-0.13%)
  • Vol: 17426
  • BSE Code: 531404
  • PREV. CLOSE
    39.75
  • OPEN PRICE
    39.90
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    0.00(0)

NSE

  • 39.45 0.00 (0%)
  • Vol: 57266
  • NSE Code: ZICOM
  • PREV. CLOSE
    39.45
  • OPEN PRICE
    40.00
  • BID PRICE (QTY.)
    0.00(0)
  • OFFER PRICE (QTY.)
    39.45(1265)

Zicom Electronic Security Systems Ltd. Historical Price

Exchange
Period From  
Period To  
Date Open Price (Rs.) High Price (Rs.) Low Price (Rs.) Close Price (Rs.) Volume (000's) Turnover (Rs.)
28-Apr-201738.5039.0038.0538.6513658.00527754.00
27-Apr-201738.6038.8538.2538.5517117.00660692.00
26-Apr-201738.9539.7038.5038.6541985.001637938.00
25-Apr-201739.8040.0038.6038.8529176.001143566.00
24-Apr-201738.9539.6538.6038.9033602.001313766.00
21-Apr-201739.7039.7039.1539.158250.00324748.00
20-Apr-201740.0040.0039.1039.206663.00262330.00
19-Apr-201739.5039.5038.3038.8530973.001203067.00
18-Apr-201739.3041.0039.2539.3027825.001106354.00
17-Apr-201739.9541.2039.3039.5033592.001343438.00
13-Apr-201739.8039.9539.1539.457650.00303414.00
12-Apr-201740.3540.3539.6539.8011393.00454365.00
11-Apr-201739.5040.6039.5040.2012779.00513755.00
10-Apr-201740.1040.5039.8539.9513089.00524964.00
07-Apr-201739.1541.0039.1540.1047452.001918085.00
06-Apr-201739.1540.0039.1539.6517449.00690952.00
05-Apr-201740.1041.1539.4039.45104042.004181977.00
03-Apr-201739.0540.5039.0040.158502.00339940.00
31-Mar-201739.9039.9539.0039.5017426.00686106.00
30-Mar-201740.1040.4039.5039.7510950.00436210.00