Zicom Electronic Security Systems Share Price History

Zicom Electron.

CMP as on 02-Dec-20 14:47

₹ 2.00
-0.05 -2.44%

Open

₹ 2.05

Turnover (lac)

₹ 2

Prev. Close

₹ 2.05

Day's Vol (shares)

₹ 99,987

Day's Range (₹)

₹ 1.95
₹ 2.05

CMP as on02-Dec-20 13:55

₹ 1.96
-0.1 -4.85%

Open

₹ 2.15

Turnover (lac)

Prev. Close

₹ 2.06

Day's Vol (shares)

₹ 39,358

Day's Range

₹ 1.96
₹ 2.15

Zicom Electronic Security Systems Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Dec-2020 2.05 2.15 1.95 1.95 79 0.20 102,688 0.20 -0.10
01-Dec-2020 2.15 2.15 2.05 2.05 35 0.04 18,979 0.10 -0.10
27-Nov-2020 2.10 2.20 2.05 2.15 109 0.08 24,535 0.15 0.05
26-Nov-2020 2.10 2.20 2.05 2.10 62 0.19 42,340 0.15 0
25-Nov-2020 2.10 2.25 2.05 2.10 99 0.20 68,328 0.20 0
24-Nov-2020 2.05 2.15 2 2.15 83 0.13 50,497 0.15 0.10
23-Nov-2020 2.15 2.15 2.05 2.05 94 0.09 38,745 0.10 -0.10
20-Nov-2020 2.20 2.20 2.10 2.10 52 0.05 18,014 0.10 -0.10
19-Nov-2020 2.05 2.25 2.05 2.20 100 0.11 36,426 0.20 0.15
18-Nov-2020 2.30 2.30 2.10 2.15 103 0.07 26,684 0.20 -0.20
17-Nov-2020 2.25 2.35 2.15 2.20 87 0.04 16,603 0.20 -0
14-Nov-2020 2.15 2.25 2.15 2.25 12 0.01 6,618 0.10 0.10
13-Nov-2020 2.15 2.15 2 2.15 31 0.02 5,876 0.15 0
12-Nov-2020 2.15 2.20 2.05 2.05 53 0.03 14,859 0.15 -0.10
11-Nov-2020 2.10 2.20 2 2.15 40 0.05 19,077 0.20 0.05
10-Nov-2020 2.20 2.20 2.05 2.10 65 0.08 25,696 0.15 -0.10
09-Nov-2020 2.15 2.15 2 2.10 33 0.04 16,940 0.15 -0
06-Nov-2020 2.20 2.25 2.05 2.05 47 0.06 29,612 0.20 -0.20
05-Nov-2020 2.15 2.15 2 2.15 35 0.03 14,431 0.15 0
04-Nov-2020 2.10 2.20 2.05 2.05 29 0.03 15,714 0.15 -0.10
03-Nov-2020 2.10 2.20 2 2.10 28 0.04 18,596 0.20 0